00:27:50 EST Sat 29 Jan 2022
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-01-28TDYA0.2050.2050.200.2050.005213,1821330.200.205131,41910,00028,50012,5001,0452,00024,4403,278
2022-01-27TDYA0.210.210.200.20-0.01223,6921250.200.20595,05748,50021,5007,5001,2038,00037,0644,868
2022-01-26TDYA0.200.2150.200.21170,5031240.2050.2173,07848,5006,0002,9353,50034,0252,465
2022-01-25TDYA0.2150.2150.200.210.01297,2721750.2050.2184,42588,50010,50037,0003,1702,50064,9006,277
2022-01-24TDYA0.210.220.190.20-0.0151,066,6114290.200.21592,085212,50051,50076,0008,7483,000112,46810,310
2022-01-21TDYA0.2250.2350.210.22-0.005216,7221740.2150.225123,16918,0007,00016,5006,9823,00038,0504,021
2022-01-20TDYA0.2350.240.2250.225-0.005476,4271690.2250.23417,91615,00010,0006,5004,3251,00018,9352,751
2022-01-19TDYA0.2350.240.230.23-0.01239,1501470.230.24132,52439,00013,50010,5002,0197,50031,3002,807
2022-01-18TDYA0.250.250.2350.24-0.01179,4161330.2350.24133,9433,50015,5005,0003,9471,00013,5003,026
2022-01-17TDYA0.2550.270.2450.25-0.015197,3731670.2450.25138,04914,3807,00018,5004,9088,0206,516
2022-01-14TDYA0.260.270.260.265-0.005156,9561150.2550.26551,64549,5002,00019,00048915,00015,8503,122
2022-01-13TDYA0.2850.2850.250.280.005499,1282660.2650.28250,615119,5007,00035,5005,6965,50071,7133,604
2022-01-12TDYA0.2650.300.260.2750.0151,159,0187400.2750.29631,304195,00039,50065,00015,84141,500105,32346,050
2022-01-11TDYA0.240.2650.2350.260.02525,5612310.260.265297,46296,50022,50027,0004,2829,50065,0563,261
2022-01-10TDYA0.250.2550.2350.245580,8322030.2350.245425,15522,50040,0009,0002,1032,50077,6001,974
2022-01-07TDYA0.210.250.210.2450.025661,6483700.240.245445,63070,50017,50014,5003,7266,00090,43413,358
2022-01-06TDYA0.2150.220.210.220.005195,852970.2150.2237,60630,00037,00016,5002,90569,2572,584
2022-01-05TDYA0.2250.230.210.22396,2961560.210.22587,73795,00044,00019,5003,70050,50093,0362,823
2022-01-04TDYA0.2250.240.220.220.01676,2822660.220.225357,61572,5006,500103,00026713,500116,6525,848
2021-12-31TDYA0.210.2150.200.21-0.005339,3001300.210.22100,441136,50015,00022,5001,8371,00059,2612,561
2021-12-30TDYA0.190.2150.190.210.015686,1622060.210.215378,190116,00053,50067,0001,7015,00061,6533,118
2021-12-29TDYA0.200.200.190.195-0.005849,0643780.190.195411,320146,00034,50062,5002,6853,500180,6537,906
2021-12-24TDYA0.200.210.200.205221,439730.200.20516,90673,50017,5008,5008002,500100,1871,546
2021-12-23TDYA0.210.210.200.210.005512,3711750.200.21251,765127,50056,00014,5003,6112,50054,9141,581
2021-12-22TDYA0.2050.210.200.21320,4361930.200.21112,95944,00053,50015,5001,6095,00081,2856,583
2021-12-21TDYA0.200.220.200.2150.015354,5421830.2050.225149,52094,0009,00016,5002,19281,0522,278
2021-12-20TDYA0.2150.2150.1950.205-0.005808,8034480.1950.205331,406158,00017,50091,0002,87120,000179,6418,385
2021-12-17TDYA0.220.2250.2050.21-0.011,037,9014150.2050.225319,773183,60066,000136,50010,00861,500257,1593,361
2021-12-16TDYA0.230.230.220.225224,5301620.220.225114,08735,50025,00017,0007902,50027,0022,651
2021-12-15TDYA0.240.240.220.225-0.01443,4692240.220.23190,91571,50035,50030,5003,7769,50098,4003,378
2021-12-14TDYA0.230.240.230.235376,8131400.230.235140,10253,32659,00029,5005062,00090,3562,023
2021-12-13TDYA0.2450.2450.220.235-0.015465,3682900.230.235192,73359,00072,50011,0003,6254,000113,9618,549
2021-12-10TDYA0.230.250.230.250.02296,0571590.230.2573,249106,9321,50049,5001,0633,50056,6413,672
2021-12-09TDYA0.230.2350.2250.235-0.005383,0482010.2250.235101,73113,50062,0006,0002,120132,50060,7404,457
2021-12-08TDYA0.2350.250.230.240.005142,0801380.230.2449,36618,50028,5004,0009,50050028,4093,305
2021-12-07TDYA0.2350.250.230.235-0.015347,7072180.230.24189,1196,00028,5008802,000115,7474,461
2021-12-06TDYA0.240.250.2250.250.01373,3362360.2250.25224,21646,00026,50010,5001,7506,50053,0354,835
2021-12-03TDYA0.2350.250.220.240.005620,8192950.230.24206,474112,95583,50051,5002,75015,500141,4256,715
2021-12-02TDYA0.2350.250.230.235-0.005580,9092860.2250.24229,504149,30016,00053,0003,57016,500106,1086,927
2021-12-01TDYA0.250.250.230.245-0.015475,2762730.230.25210,46472,08525,50041,0006,38017,15094,8157,882
2021-11-30TDYA0.2650.2750.2450.26-0.01321,0831860.250.26201,15522,00023,00012,5002,6254,50050,3654,938
2021-11-29TDYA0.2750.2750.250.27-0.005150,5291530.2650.2727,87826,00024,50017,5002,4003,00045,7403,511
2021-11-26TDYA0.2450.280.240.2750.011,193,8774040.2550.275766,080137,60022,00066,0003,00014,000177,2007,997
2021-11-25TDYA0.260.2750.260.265-0.005235,7371190.2650.27587,43648,50031,5004,00060038,50022,5542,647
2021-11-24TDYA0.280.280.2650.27-0.005136,1581060.2650.27519,8139,00076,0001,50070026,0003,145
2021-11-23TDYA0.2950.2950.260.28-0.005210,1541830.270.285102,01842,5009,00027,5001,1003,00020,6204,416
2021-11-22TDYA0.290.290.270.2850.005204,3092140.270.28567,51237,00023,50032,5008004,50033,3175,180
2021-11-19TDYA0.280.290.260.2850.02359,4202320.2750.29120,83082,50044,50031,0002,4516,00067,3804,759
2021-11-18TDYA0.2650.270.260.270.005478,1182020.260.27121,50478,65912,50027,0001,00074,500156,3506,605
2021-11-17TDYA0.270.2750.260.265-0.01373,9303110.260.27150,53857,81918,50019,5003502,000113,47010,753
2021-11-16TDYA0.280.2850.260.28944,6885390.2650.28262,423256,00077,000113,50016,67531,500147,66235,428
2021-11-15TDYA0.300.300.280.285-0.015426,3142840.280.285111,935118,0001,50047,5002,07711,000125,3886,914
2021-11-12TDYA0.310.3150.2850.285-0.031,587,6514550.2850.31743,753256,00097,500116,0004,67484,000276,2059,419
2021-11-11TDYA0.2850.330.2850.310.02602,8353980.310.315327,98373,66020,00056,0004,7003,000108,4789,014
2021-11-10TDYA0.2950.330.2850.2951,013,1925720.2850.315347,958230,50097,00059,0005,56721,000238,44413,723
2021-11-09TDYA0.340.340.290.295-0.035816,0745710.290.31356,607160,50053,50073,5003,35015,000137,08016,537
2021-11-08TDYA0.3450.3550.3250.33-0.015902,3135010.330.34412,977179,20077,00069,0005,8604,155133,75920,362
2021-11-05TDYA0.310.3550.300.3450.0351,333,8296490.320.345462,110269,000102,00092,0008,024176,479205,84016,876
2021-11-04TDYA0.350.360.300.305-0.0251,360,8156820.3050.31706,434298,00037,50043,0007,85017,500226,06718,464
2021-11-03TDYA0.360.380.3150.33-0.074,333,0871,8810.3250.3352,096,287865,500257,500262,5006,791132,000641,59162,768
2021-11-02TDYA0.3150.400.3050.400.128,299,8993,4890.390.404,109,8831,257,000636,500491,00058,063252,0001,266,917204,536
2021-11-01TDYA0.230.280.230.280.0554,715,0141,1560.280.2852,878,757711,500191,000167,50022,329154,000565,40823,520
2021-10-29TDYA0.220.2250.210.2250.015925,1474100.210.225202,367297,00076,500125,0005,5007,500199,50011,280