05:00:10 EST Wed 02 Dec 2020
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
2020-12-01TESM0.3550.360.3450.360.025427,3001740.350.36251,88361,00074,00027,5008,0001,1003,619
2020-11-30TESM0.3550.360.3350.335-0.01509,7331860.3350.34197,919134,00075,70070,5003,50024,0624,028
2020-11-27TESM0.3350.3450.3350.3450.005168,2431020.340.3586,01332,00023,79013,0001,00011,0801,182
2020-11-26TESM0.3350.350.3350.3450.015191,998870.330.34560,79126,20063,30022,5005,50013,147560
2020-11-25TESM0.330.3450.3250.330.01337,0281360.330.335147,68646,50051,50061,5005,00022,5001,520
2020-11-24TESM0.3350.3350.320.325-0.01681,4952280.320.33286,957178,00046,500107,5003,00058,584480
2020-11-23TESM0.350.350.3250.34-0.005780,6792400.3350.34382,881196,50087,16061,5008,50042,2641,771
2020-11-20TESM0.350.3550.3350.3450.0251,006,0863230.340.35476,698327,50050,50077,50018,50050,4434,434500
2020-11-19TESM0.3250.3250.2950.3150.005984,4462880.3150.32412,972305,57552,07393,00053,06263,0783,541
2020-11-18TESM0.340.340.300.31-0.025906,4352520.300.33433,778279,20056,00061,5007,00062,5205,410
2020-11-17TESM0.350.350.320.335-0.015651,6682180.330.34280,103119,00094,500100,50012,50041,0003,453
2020-11-16TESM0.360.360.3450.35335,0801450.3450.35134,87992,00048,00028,5006,00024,0001,676
2020-11-13TESM0.360.360.350.355565,4281680.3450.355255,455115,500129,10550,50050011,8502,518
2020-11-12TESM0.360.370.3550.3550.005264,8901260.350.36123,47953,50041,00025,0005,50015,0001,311
2020-11-11TESM0.350.360.350.355-0.005147,127680.350.35598,88428,5005,0005,0006,0002,500828
2020-11-10TESM0.3850.3850.3550.355-0.005293,7501680.350.36138,87280,00023,80033,00050013,6853,229
2020-11-09TESM0.380.380.350.355-0.03381,9991880.3550.37181,96370,50067,50040,0004513,50014,7723,072
2020-11-06TESM0.3850.400.3750.38419,7951610.380.385194,74896,00019,76069,5001,00036,3502,100
2020-11-05TESM0.360.3950.3550.380.035775,2982410.3750.38489,568128,50044,40031,00045,50029,0005,309
2020-11-04TESM0.3450.350.3350.345361,1041290.340.35133,85383,50043,50031,00016117,50051,000574
2020-11-03TESM0.3550.3550.340.35251,0251200.3450.3580,25267,00054,52430,5008,0008,3002,370
2020-11-02TESM0.350.3550.340.3450.005521,8971880.3450.35243,44865,00067,00047,00051,50046,0001,942
2020-10-30TESM0.3550.3550.3350.34-0.005191,7141160.3350.3491,68527,00036,05021,5004,0007,5002,600
2020-10-29TESM0.3550.3550.330.3450.015265,8061030.340.345187,02121,00029,00012,0004,50010,0002,225
2020-10-28TESM0.3350.3450.330.33-0.02369,0631770.330.34192,38396,50030,80024,50012,00010,9001,979
2020-10-27TESM0.360.360.350.355398,0211510.350.36170,03773,00091,10030,00050031,5001,884
2020-10-26TESM0.360.3750.350.365-0.01402,2351760.3550.365173,28162,30080,50055,00016,00011,5003,353
2020-10-23TESM0.380.3850.3650.375-0.01250,4771430.370.375124,24037,80037,34519,5003509,50020,0001,290
2020-10-22TESM0.3950.3950.3750.385-0.01732,4901800.380.385438,09356,50040,50070,50080,50044,5001,897
2020-10-21TESM0.400.410.390.40394,9291570.3950.40133,97686,00059,00065,5001567,00041,6201,674
2020-10-20TESM0.400.4050.390.40173,136810.390.40100,87225,00019,50010,5003,1001,50011,5001,048
2020-10-19TESM0.400.410.400.40-0.005262,7281240.400.40592,98763,00017,50048,50013,5009,50016,5201,164
2020-10-16TESM0.410.4150.400.40-0.015212,441920.400.4177,96575,00026,00017,00010,0001,0003,5001,976
2020-10-15TESM0.4350.4350.410.415-0.01457,6121450.4150.42252,465112,00024,00021,00013,8506,50026,0001,797
2020-10-14TESM0.430.4450.4250.4250.005324,5541440.4250.43245,07119,00040,20010,0005,0003,3851,153
2020-10-13TESM0.410.4250.400.420.015668,5872750.4150.43311,552104,500108,69269,0007,24917,00047,8172,777
2020-10-09TESM0.400.420.3950.4050.01613,3021830.400.41314,90786,00062,50023,0002504,50050,00070,136
2020-10-08TESM0.4050.4050.3850.395-0.005533,4731600.390.40369,60834,00057,50029,5007516,00025,1801,604
2020-10-07TESM0.410.4150.400.40-0.005269,8211040.400.405104,11186,00027,50013,5007,50013,50017,710
2020-10-06TESM0.4250.440.4050.415-0.02473,8981790.4050.42212,41359,00088,00032,50014,50061,5005,985
2020-10-05TESM0.440.4450.430.440.005436,5531840.430.44249,242130,70720,85016,0002,66611,5001,5003,930
2020-10-02TESM0.430.4350.420.4350.01391,2371270.4250.44238,44836,50070,69015,00011,0005,00013,1011,447
2020-10-01TESM0.420.430.4150.430.02291,1781150.4250.43131,15283,00054,0001,50050012,0006,4002,244
2020-09-30TESM0.420.430.4050.41-0.01255,3961130.410.415136,33638,50048,00023,5004,0003,8001,260
2020-09-29TESM0.400.4250.400.420.025449,7401650.4150.42279,40347,00052,50042,00013,50013,5001,837
2020-09-28TESM0.3950.4050.390.400.01397,4491890.3950.40175,59282,70064,50041,00017,6009,0001,0005,557
2020-09-25TESM0.4150.4150.380.39-0.015756,2782300.3850.39381,674113,50018,00069,50042,500115,00014,5001,204
2020-09-24TESM0.3950.410.390.40352,4051340.400.405102,15389,40559,60047,50014,30035,0002273,920
2020-09-23TESM0.4050.4150.380.39-0.021,127,5503840.390.415591,068165,500119,450143,00051,00053,000154,112
2020-09-22TESM0.410.4250.410.41-0.005452,2521590.410.42196,586138,50053,00029,00020012,00018,6043,857
2020-09-21TESM0.440.440.410.415-0.025874,2993450.4150.42468,321189,000116,50038,00014,50027,00016,5004,472
2020-09-18TESM0.450.450.420.44-0.005817,7042860.440.45252,355191,100122,00096,0009,750114,00028,0293,442
2020-09-17TESM0.470.470.440.445-0.02668,1962590.440.45300,629165,00082,55772,50010,00019,00013,7604,750
2020-09-16TESM0.460.470.460.46-0.005453,0521800.460.47278,40825,50090,90032,00066516,5004,5704,509
2020-09-15TESM0.480.4850.4650.465-0.005566,6252170.4650.475339,76684,50056,50042,0004,95022,00012,5974,312
2020-09-14TESM0.480.480.4650.4750.005424,8242390.470.475221,27197,50019,75048,0002,50023,0006,6004,013
2020-09-11TESM0.470.4750.460.4750.01422,8672100.460.475195,64787,50081,40023,50028,5001,5004,248
2020-09-10TESM0.4650.480.460.4650.011,462,2753980.460.465661,181282,096160,500161,00013,175100,00079,0044,525
2020-09-09TESM0.460.4650.450.460.01625,5002790.4550.46194,144214,50059,60075,00012,50036,00028,5104,462
2020-09-08TESM0.4750.4750.440.455-0.0151,138,3944230.440.47705,489157,000103,50077,50010,17556,00021,5004,516
2020-09-04TESM0.460.470.440.47917,1703890.460.475501,044130,500114,30050,00033,00044,00033,73010,583
2020-09-03TESM0.4950.4950.4650.475-0.0251,195,5134300.460.48624,583191,000117,300193,00012,20041,00011,9233,497