03:09:30 EST Thu 28 Jan 2021
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
2021-01-27TMOZ2.702.792.602.70-0.081,346,5825,0122.692.72646,053103,901139,90029,10028,435316,10034,66239,036
2021-01-26TMOZ2.802.832.772.78-0.02764,0272,3832.772.85478,50152,51057,76821,40033,30094,41721,5152,161
2021-01-25TMOZ2.942.982.802.80-0.12962,7582,3912.802.81617,34953,73765,40422,60016,490159,60010,92610,657
2021-01-22TMOZ2.772.982.722.920.101,848,4654,9292.902.92904,326101,204163,10098,10060,343442,00054,04022,0461,800
2021-01-21TMOZ2.942.952.772.82-0.11785,7842,5702.812.83459,72839,70058,44023,90020,438140,70414,26624,128800
2021-01-20TMOZ2.932.952.862.930.05714,7612,2762.872.95351,15936,60466,90020,50013,684176,30011,82026,747
2021-01-19TMOZ2.982.982.872.88-0.05978,4473,6852.872.92459,861137,10060,70064,90020,050179,90028,35921,772500
2021-01-18TMOZ3.073.072.852.93-0.121,078,9282,2712.932.98684,58875,300121,10024,90016,764117,20027,22910,363100
2021-01-15TMOZ3.303.303.023.05-0.251,632,0233,3453.053.10931,93488,000120,95817,20036,545362,31615,64550,043
2021-01-14TMOZ3.213.353.213.300.091,234,0602,8503.263.30736,82899,49070,16034,90021,641225,80021,42018,640300
2021-01-13TMOZ3.103.223.093.210.112,115,8064,1593.153.221,205,703166,960126,48534,10038,285366,100133,48036,8081,300
2021-01-12TMOZ3.043.102.993.100.061,778,7924,3633.063.101,021,212158,770109,89960,60041,331255,00054,58163,087900
2021-01-11TMOZ2.903.062.893.040.121,808,3223,6783.023.051,194,376109,19287,50040,80024,425284,20022,10022,236900
2021-01-08TMOZ2.993.002.862.92-0.041,954,3053,6992.902.961,426,19280,913148,80036,20023,093178,78150,4477,279400
2021-01-07TMOZ2.953.032.922.96-0.01569,9561,7782.962.97332,91938,50052,10014,10014,05480,50911,22520,127
2021-01-06TMOZ2.903.002.812.970.051,458,6103,8702.922.98786,515145,170100,08040,60041,773235,01777,17425,845600
2021-01-05TMOZ3.003.002.902.92-0.03706,0492,0702.902.92420,98363,48360,81518,40015,372111,2685,4158,813
2021-01-04TMOZ2.923.022.892.950.061,442,7752,7192.932.97758,22785,90077,30027,50015,920337,63592,94243,726
2020-12-31TMOZ2.942.952.862.89-0.05652,9681,1382.892.91273,87726,10035,95021,30010,18671,200207,8085,647400
2020-12-30TMOZ2.832.942.792.940.11770,7531,9752.872.94401,31277,51743,60031,70012,443137,40025,24037,7081,000
2020-12-29TMOZ2.922.952.812.83-0.07846,1392,6862.812.83497,27872,37644,40024,80020,279112,40015,31751,067200
2020-12-24TMOZ2.902.932.852.900.06368,4111,2382.892.91230,19248,8005,80012,20010,02847,40010,6451,496
2020-12-23TMOZ2.852.882.802.84-0.04574,7521,8312.842.86350,81951,86034,16515,80018,15373,50715,94610,202200
2020-12-22TMOZ2.952.982.852.88-0.06655,1862,3732.852.88395,02235,70021,00015,70017,507146,70013,0506,878
2020-12-21TMOZ2.842.942.822.940.13933,4032,2372.882.94599,27463,20012,70037,50014,700163,54918,26220,018
2020-12-18TMOZ2.902.912.812.81-0.09400,4221,2502.802.84271,23616,1218,9907,50011,46163,71711,0077,296
2020-12-17TMOZ2.882.992.862.900.081,100,0422,4562.862.92740,46477,90056,80013,50023,953161,79816,8694,608600
2020-12-16TMOZ2.842.862.712.820.091,381,2643,3392.752.83838,75555,20084,60036,00030,949230,34339,36754,5952,300
2020-12-15TMOZ2.652.772.642.730.10656,8721,4592.732.74383,18146,38041,47512,10018,00171,09877,1296,408
2020-12-14TMOZ2.782.782.552.63-0.121,259,5152,9222.622.64766,219101,96167,90046,30035,397134,70024,00679,4941,500
2020-12-11TMOZ2.812.862.742.75-0.07525,8061,5352.742.77303,56332,25123,75020,00010,11468,30011,95637,2683,000
2020-12-10TMOZ2.842.912.812.820.011,391,2751,2222.802.85642,77732,40058,60024,40013,480432,2009,49980,269500
2020-12-09TMOZ2.832.862.802.81-0.021,364,4803,2662.792.83706,87288,63890,55058,80029,750141,60028,820149,0503,300
2020-12-08TMOZ2.852.902.792.83-0.011,093,5802,0202.822.84468,10332,00029,30026,50022,45478,20021,790268,004800
2020-12-07TMOZ2.772.952.752.840.071,223,0823,1032.822.90767,42495,50076,70059,90038,95282,51837,96340,3321,500
2020-12-04TMOZ2.622.802.612.770.141,488,7844,4982.722.781,034,54584,512101,07237,40046,093118,70030,60020,912
2020-12-03TMOZ2.662.662.502.631,521,2892,7592.602.63874,33274,80057,37949,30034,45894,200311,82018,8674,900
2020-12-02TMOZ2.802.822.572.63-0.201,742,2523,4692.622.651,150,077112,088107,80070,50042,990176,20041,23534,1291,600
2020-12-01TMOZ2.802.832.642.830.202,143,7223,8742.822.831,339,855127,900160,12272,70055,612176,32496,55092,8261,900
2020-11-30TMOZ2.562.642.502.630.071,091,5101,8522.602.65766,09051,80052,45539,70018,968141,72618,1089671,600
2020-11-27TMOZ2.492.592.442.561,171,1241,8492.502.58673,480132,50052,28560,40016,323215,10010,43510,400
2020-11-26TMOZ2.402.562.382.560.18817,5951,7152.552.56431,06243,30042,10029,90017,596157,50033,71756,8121,400
2020-11-25TMOZ2.412.452.352.38816,9652,0732.362.38483,057104,53141,82050,20019,43679,90025,50012,188
2020-11-24TMOZ2.272.402.272.380.022,224,9304,4782.342.39849,78165,300175,820111,50033,700254,000559,296171,2282,700
2020-11-23TMOZ2.402.402.272.36-0.012,223,6284,2932.342.39927,216320,063119,70071,50027,831275,100338,81086,408
2020-11-20TMOZ2.422.512.372.37-0.04826,7111,7712.362.45430,41640,41439,65024,90012,514180,60020,30061,275200
2020-11-19TMOZ2.412.492.352.41-0.011,253,1982,4682.392.47516,29767,29540,80040,10028,343474,00027,80254,056500
2020-11-18TMOZ2.442.452.362.42-0.032,559,4923,5442.372.421,313,326109,40035,37532,70018,852911,53923,417110,780200
2020-11-17TMOZ2.492.522.432.45-0.05847,6691,4232.432.46449,95969,60024,00022,7006,995120,70020,000133,714
2020-11-16TMOZ2.502.542.452.50662,8181,4422.492.50432,07545,50021,80031,20015,18788,30014,3909,026
2020-11-13TMOZ2.502.512.432.500.08621,3161,4702.482.50259,85294,40052,20019,10023,508120,50012,78238,574
2020-11-12TMOZ2.362.552.362.420.071,691,0002,7542.422.47883,310117,90084,66282,20023,860282,40054,750126,9181,000
2020-11-11TMOZ2.302.392.302.350.03869,6351,5742.342.35320,77064,00086,90022,80012,323196,00045,72251,1203,300
2020-11-10TMOZ2.432.432.302.32-0.031,468,6251,7742.312.33506,16457,96952,40958,8008,634200,100556,70016,565
2020-11-09TMOZ2.292.372.232.35-0.071,973,1753,2292.332.40887,878150,80079,800106,00035,564508,074154,24044,078500
2020-11-06TMOZ2.482.562.402.42-0.061,074,6613,2012.402.46629,77475,30070,45039,50028,214166,90019,1605,8541,200
2020-11-05TMOZ2.312.502.282.480.201,857,8613,6922.482.501,056,082194,55072,33091,900101,059297,02421,99215,210
2020-11-04TMOZ2.292.302.182.28-0.011,337,6801,4832.232.29609,75772,90345,12021,40023,927113,600168,034200,00062,502
2020-11-03TMOZ2.342.342.282.29479,6967132.282.31312,75243,10017,88011,4007,26455,1006,18524,729100
2020-11-02TMOZ2.322.352.262.29-0.03669,2581,5282.282.32291,59265,70035,40022,2007,512194,79016,37035,390
2020-10-30TMOZ2.262.322.252.320.101,190,5152,0002.282.32538,00796,10061,06094,70019,020357,50014,1606,2821,700
2020-10-29TMOZ2.172.242.172.220.04703,8611,2312.222.24240,45529,10023,80015,60011,200165,900210,8004,156300