00:46:43 EDT Tue 02 Jun 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
2020-06-01TMOZ1.641.671.591.660.03570,0565281.631.67384,517125,60010,7002,1008,44123,7006,4328,566
2020-05-29TMOZ1.591.631.561.630.08587,6934511.611.63399,10699,00031,4153,4006,35129,8005,72512,823
2020-05-28TMOZ1.601.621.541.55-0.011,912,7818811.551.581,483,998188,30021,76518,80010,89066,10012,124110,804
2020-05-27TMOZ1.591.601.521.56-0.052,045,2071,9271.561.581,193,862203,43031,10027,10014,42756,800510,4008,063
2020-05-26TMOZ1.671.671.561.61-0.071,330,4379831.601.641,009,899172,50042,60516,5007,74136,10010,75532,537
2020-05-25TMOZ1.691.731.651.68395,9338331.681.69250,32079,80015,9005,5009,30031,1008502,963
2020-05-22TMOZ1.721.731.661.68-0.01982,1191,4771.681.71647,023135,45020,26022,5009,83979,7009,00050,747100
2020-05-21TMOZ1.731.731.621.70-0.071,187,4527171.681.71867,326196,90030,38013,0008,74331,0005,24734,856
2020-05-20TMOZ1.741.771.711.770.041,057,5035571.741.77703,098184,0009,50017,4006,217113,80020,162226
2020-05-19TMOZ1.761.761.711.73-0.03873,7878191.731.74557,965152,42520,60066,20011,90748,9006,2619,249100
2020-05-15TMOZ1.691.761.631.760.071,575,8571,8711.751.76893,146354,10034,39178,30029,955106,40037,61922,2486,600
2020-05-14TMOZ1.601.701.561.690.121,541,9597501.681.691,159,532230,40024,9005,90061451,50060,6236,890
2020-05-13TMOZ1.631.651.551.57-0.051,084,7226721.571.59547,099118,5009,8701,6006,10942,80066,076291,588
2020-05-12TMOZ1.591.661.571.610.041,058,9136471.611.65798,465161,9009,60019,2001,90331,60024,3927,153
2020-05-11TMOZ1.681.691.551.57-0.101,479,4511,3231.571.59835,177186,50123,90020,5009788,30014,800290,149100
2020-05-08TMOZ1.651.701.641.670.02974,5277301.671.69570,501156,20232,20023,8001,46685,3009,32981,929
2020-05-07TMOZ1.551.6851.551.650.111,182,7921,1281.631.65914,932143,5541,90033,6006,09565,40016,580377
2020-05-06TMOZ1.571.571.521.54-0.02723,0527521.541.55528,33193,70025,50026,60010,94626,8009,2061,969
2020-05-05TMOZ1.571.611.551.56-0.02895,6381,0071.561.57657,815111,40010,30011,9005,09570,7001,50025,228600
2020-05-04TMOZ1.551.641.521.58-0.102,722,9293,7101.581.601,759,090307,95354,9006,1009,614246,70039,300293,854200
2020-05-01TMOZ1.571.701.561.680.02781,9471,8441.681.70490,947114,60033,40013,4004,55496,10010,00016,340100
2020-04-30TMOZ1.561.721.561.660.072,301,9624,9861.641.661,016,407416,40038,50015,4001,948555,40026,080187,9662,100
2020-04-29TMOZ1.481.601.471.590.10671,8236321.591.60435,88557,6002001,07060,3002,000114,678
2020-04-28TMOZ1.451.501.451.480.02771,7518481.481.49409,696159,3003,80022,800303106,70020,19546,619
2020-04-27TMOZ1.501.511.441.46-0.031,515,4651,4881.441.46589,400153,56133,80024,5006,843207,5003,775268,801
2020-04-24TMOZ1.511.511.441.490.02949,2141,2931.471.50543,65997,9008,3008,2004,116116,50015,542120,2476,400
2020-04-23TMOZ1.521.571.461.47-0.07990,4651,1321.471.49671,707136,15027,3001,9007,167109,50012,51717,724
2020-04-22TMOZ1.471.541.451.540.11811,5578781.521.54574,10294,70011,40020010084,50044,8001,705
2020-04-21TMOZ1.421.451.401.430.01486,9196501.431.45264,90485,20017,1009,3001,68183,6009,30011,934
2020-04-20TMOZ1.411.481.401.420.01917,3077981.411.44643,71577,90015,50013,2003,440137,50018,0473,463
2020-04-17TMOZ1.451.491.401.41-0.05748,2708571.411.43542,314122,15013,70019,3003,66226,0008,50512,139
2020-04-16TMOZ1.421.501.361.460.051,943,9917171.431.46788,293440,07326,600106,400549562,20010,8007,767
2020-04-15TMOZ1.431.451.401.42-0.03485,8666871.411.44298,469103,60022,2002,2001,03927,5002,80027,768
2020-04-14TMOZ1.421.481.361.450.071,343,9741,2831.451.48913,445249,09525,7002,7004,395106,5005,86835,999
2020-04-13TMOZ1.331.401.301.380.06943,8741,2621.371.41625,958191,9555,4009,0002,71090,30015,4592,399
2020-04-09TMOZ1.271.371.271.320.071,187,4337761.321.34846,257206,29423,90010,6001,02989,0009,465775
2020-04-08TMOZ1.211.251.181.250.06735,5864441.231.25562,67555,3005,10019,90050080,4005,5276,184
2020-04-07TMOZ1.261.261.161.19-0.06615,8015311.191.22412,209105,30031,9009,10045437,5008,4008,5531,000
2020-04-06TMOZ1.141.251.141.250.141,015,8401,1161.201.25648,221184,70825,7007,200393124,00010,20014,868
2020-04-03TMOZ1.101.111.061.110.03305,7482521.101.12168,55951,00015,00018,4005044,4008,100239
2020-04-02TMOZ1.051.101.051.080.03421,1042701.081.10258,364111,8003,0002,900539,0002,0303,985
2020-04-01TMOZ1.041.061.021.050.01326,3972911.041.05254,99051,5004001007,50010,5001,107300
2020-03-31TMOZ1.011.101.011.040.03428,5302581.031.06308,91055,30012,4004,70015521,2009,42515,900
2020-03-30TMOZ1.101.101.001.01-0.09353,9242841.001.03255,05876,0333,500813,8005,000525
2020-03-27TMOZ1.141.171.081.10-0.07323,0273361.101.12229,48054,5679,1001,50025515,4006,5004,672
2020-03-26TMOZ1.211.221.071.170.02644,2335431.071.17407,462106,09624,1005,0001779,90025,90056,788
2020-03-25TMOZ1.171.301.111.151,120,2021,6141.131.20739,665171,31142,1009,2004,247108,80015,35026,029100
2020-03-24TMOZ1.021.151.021.140.181,143,5906871.141.15598,497228,500112,00054,5007,45583,00050,5005,289
2020-03-23TMOZ0.951.020.930.96719,8625500.951.00412,80838,234119,00034,5004,25039,00068,5002,820
2020-03-20TMOZ0.951.000.920.960.031,153,9155400.961.00507,741118,675171,00053,00012,58318,700177,60092,716
2020-03-19TMOZ0.851.010.800.950.09681,5744180.940.96382,52750,50067,00060,00019,54330,50064,5595,945
2020-03-18TMOZ0.900.990.850.86-0.10509,5133290.850.87363,59740,20024,80055,0006,3774,0005,4318,238
2020-03-17TMOZ0.900.990.840.960.10794,9906210.960.97470,88580,33879,40063,00015,03729,00044,91511,346500
2020-03-16TMOZ0.900.910.710.85-0.151,475,9021,1620.830.871,047,479120,00078,5008,6003,300127,50053,39529,874100
2020-03-13TMOZ1.031.110.901.00810,0817580.981.00529,588132,90033,4007,2001,50048,80022,79033,903
2020-03-12TMOZ1.051.070.941.00-0.16972,5738811.001.03681,622122,70030,10016,3001,300103,40013,8291,2421,900
2020-03-11TMOZ1.211.241.101.16-0.05772,6165661.141.22495,139128,60011,4007,800193118,1005,1006,084
2020-03-10TMOZ1.211.301.171.21334,1534921.191.21191,45557,2009,6006,70011462,2002,0584,626100
2020-03-09TMOZ1.081.261.011.21-0.12612,5965931.201.26337,667111,1006,6002,3003,068143,9003,3864,475100
2020-03-06TMOZ1.381.381.2851.32-0.06307,4715351.321.33150,50860,7003,40021,70017469,700200944
2020-03-05TMOZ1.341.391.311.380.03347,6967551.371.39172,09288,1007,80012,9002363,7001002,181
2020-03-04TMOZ1.401.401.331.350.03158,8491721.341.3585,42810,30050014,8001,10044,0502,500171
2020-03-03TMOZ1.371.461.301.320.01733,7678771.321.41368,390182,6507,6006,8001,715151,7005,6858,893
2020-03-02TMOZ1.261.351.261.310.05526,7214601.291.32296,36868,0286,1005,700251144,8004,857617