04:17:31 EDT Thu 28 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-27TNVO0.1150.120.1150.120.005331,058580.110.12259,2794,00013,20053,0001500578
2024-03-26TNVO0.1150.1150.110.1150.005263,788660.110.115166,58817,00027,62520,50031,00058
2024-03-25TNVO0.1150.1150.110.1150.005252,953550.110.115123,79713,00064,00022,00012425,0005,002
2024-03-22TNVO0.1050.1150.1050.1150.01398,156780.1050.115100,28063,00045,50060,0001117,50050710,000
2024-03-21TNVO0.1150.120.1050.105-0.005773,4291320.1050.11455,84192,00040,00087,0003121,00084,5001,68610,500
2024-03-20TNVO0.1150.1150.1050.11-0.005992,7772000.110.115500,10176,00090,500146,00014131,000148,500255
2024-03-19TNVO0.1150.120.110.115140,231420.1150.1264,15116,5008,50027,00010023,500450
2024-03-18TNVO0.120.1250.1150.115-0.005255,6661130.1150.1273,53417,00015,50038,5006650,00036,5001,25522,166
2024-03-15TNVO0.130.1350.1150.12-0.011,001,3652680.120.125392,491159,000160,000204,5001009,00075,000590
2024-03-14TNVO0.1350.140.130.13-0.005201,7691260.130.14129,6146,50012,00039,0005291,00011,500856
2024-03-13TNVO0.140.1450.1350.135-0.01107,144620.1350.1539,57612,00115,36619,00030019,0001,488
2024-03-12TNVO0.140.150.140.1433,127310.1350.1512,1105,5001,36311,5001,0001,554
2024-03-11TNVO0.140.150.140.14107,198690.140.1547,34527,0002,00014,00038750015,000861
2024-03-08TNVO0.1350.1450.1350.1450.015194,798800.1350.14528,94253,50049,41137,50056923,500681
2024-03-07TNVO0.130.140.130.140.015167,808640.130.1454,67636,0005,43525,50046,10090
2024-03-06TNVO0.1350.1350.1250.125149,046550.1250.13563,0009,50012,6014,50055137,50020,500876
2024-03-05TNVO0.140.150.1250.125-0.015362,237970.120.15187,54629,50075,43441,000885,00023,000569
2024-03-04TNVO0.140.150.130.14-0.005101,423560.1350.1541,60028,00020,0003,5006,0001,610
2024-03-01TNVO0.130.150.130.14223,1781120.130.14547,91850,50027,00060,00018050036,0001,032
2024-02-29TNVO0.130.140.130.140.0166,271340.130.1444,1308,00012413,000817
2024-02-28TNVO0.1250.130.120.130.01103,552450.120.1337,00027,00015,50015,0003157,500937
2024-02-27TNVO0.1250.130.120.12-0.005233,400930.120.125113,31816,50020,00015,5003142,50023,5006511,400
2024-02-26TNVO0.130.1350.1250.125-0.005436,634580.1250.13393,60822,0003,5003,50013,000905
2024-02-23TNVO0.1350.140.130.13-0.01117,423400.130.14517,4961,0002,50030,00066,000
2024-02-22TNVO0.140.1450.1350.135-0.005137,790580.130.1422,00025,00033,50027,50020010,50016,5002,390
2024-02-21TNVO0.140.1450.140.140.00522,632130.1350.14516,5005,5005006065
2024-02-20TNVO0.1350.140.1350.135-0.00545,199260.1350.14535,5403,5001,6001,500593,000
2024-02-16TNVO0.140.140.1350.135101,128410.1350.14577,72014,0005,0001004,000308
2024-02-15TNVO0.1350.140.1350.135-0.00559,488410.1350.14540,2004,0004,5005001009,000918
2024-02-14TNVO0.150.150.1350.135-0.01120,297460.130.14582,7488,0008,00013,5007,500215
2024-02-13TNVO0.140.150.1350.150.0154,065280.1450.1558,0503,00022,43915,0001005,000221
2024-02-12TNVO0.150.150.1350.14-0.005154,660600.140.15567,1663,50054,00051027,8501,216
2024-02-09TNVO0.140.150.140.1450.005161,301350.1450.15109,50017,00023,00010010,350651500
2024-02-08TNVO0.1450.150.140.14-0.01173,114690.140.145107,08514,5007,50016,0003,00021,5002315002,000
2024-02-07TNVO0.1550.1650.150.15-0.005161,975610.150.15566,17425,0004,00052,50013550013,500166
2024-02-06TNVO0.1550.1650.1550.15521,246240.1550.1653,2292,5006,5003,5004,500987
2024-02-05TNVO0.160.1650.1550.155-0.005453,122890.1550.16333,07759,50018,01220,00022,000433
2024-02-02TNVO0.160.1750.160.16-0.01314,622700.1550.165210,60643,00025,50032,5006911,925
2024-02-01TNVO0.1650.1750.160.16-0.005228,959420.1550.175132,12041,0002,50019,50031,5002,009
2024-01-31TNVO0.160.170.160.16-0.01148,363470.1550.1767,0935,5008,50018,5001002,50042,0003,050500
2024-01-30TNVO0.170.170.1650.165-0.0142,472170.160.1814,00010,5006,5009,5001,500
2024-01-29TNVO0.1650.180.1650.1750.00592,385950.160.1836,45223,0005,33311,0001,00012,5003,041
2024-01-26TNVO0.1650.1750.1650.1750.00539,725260.1650.1815,91010,0001,21310,0001001,000500877
2024-01-25TNVO0.1750.1750.1650.16543,558370.1650.1729,2671,00025012,00070685
2024-01-24TNVO0.170.1750.1650.16563,840240.1650.17514,50016,50032,000840
2024-01-23TNVO0.160.1750.160.1650.005101,643370.150.1734,5833,0001,50032,5003001,00028,500
2024-01-22TNVO0.1550.1750.1550.160.005191,868970.150.17584,51311,00021,50064,00020010,000555
2024-01-19TNVO0.1650.1650.1550.155-0.005103,586490.150.17556,08013,0003,00011,0002,00017,750230500
2024-01-18TNVO0.1650.170.160.16-0.005158,209620.160.17583,07233,50020016,00023,0002,127
2024-01-17TNVO0.170.180.1650.165102,396500.1650.1753,80015,50017,0009,5001,0005,000516
2024-01-16TNVO0.170.1750.1650.165-0.01549,682250.1650.189,9003,50023,00050012,008358
2024-01-15TNVO0.1750.180.170.175223,4002120.1650.185141,00027,50030,50023,0001,000200
2024-01-12TNVO0.170.190.1650.175206,806740.160.1890,00061,0002,10031,50020020,500461500
2024-01-11TNVO0.180.180.1650.165-0.01517,675190.160.1810,5382,5003,0001,5005
2024-01-10TNVO0.1650.180.1650.17-0.00583,322550.170.1844,10412,00011,0441,0004,5008,5001,650
2024-01-09TNVO0.1750.180.170.17-0.00558,970220.170.184,2272,5001,50011,00039,000
2024-01-08TNVO0.1750.190.170.1750.005384,7781350.1750.19192,29271,00018,50023,5005,50069,0004,606
2024-01-05TNVO0.170.1750.160.1750.005126,908430.170.17529,73619,5002,00032,00042,500372500
2024-01-04TNVO0.160.1750.160.170.005257,3451050.160.1882,42216,50057,20055,5007,50036,5001,223
2024-01-03TNVO0.1550.1650.1550.1650.01105,265340.160.16574,00012,50012,0002,5003841,0002,670
2024-01-02TNVO0.1550.160.1550.1550.005161,875640.150.1640,62912,50018,60085,5006383,500495
2023-12-29TNVO0.150.160.150.15256,904850.150.17154,04618,00045,55811,5009001,00024,500700500