13:37:26 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
2024-03-27TSMT0.840.840.770.78-0.0778,804960.770.7948,96815,0005,8733,0007003,5011,605
2024-03-26TSMT0.730.870.710.850.12489,1293530.840.85288,43576,49935,00030,0002002,50018,0014,288
2024-03-25TSMT0.720.740.710.730.01173,2492070.730.7581,1776,5006,00027,00060024,78012,886
2024-03-22TSMT0.740.740.720.7290,395450.720.7457,8495002972,50027,271378
2024-03-21TSMT0.770.770.710.72-0.03206,2741070.720.73115,3155,50015,50012,0006002,5003,00151,182
2024-03-20TSMT0.770.770.740.75-0.0275,004650.750.7735,1282,00017,50014,0005,5001406
2024-03-19TSMT0.790.800.750.77-0.0294,382610.770.7950,6625,00019,6608,00030010,012633
2024-03-18TSMT0.840.840.790.79-0.01168,7291010.790.8097,84814,00018,50023,5002331,00010,5011,646
2024-03-15TSMT0.810.850.800.800.01149,296850.800.8180,82712,50031,5009,50030013,0011,288
2024-03-14TSMT0.880.880.780.79-0.08109,8851030.790.8174,0015,00022,0004,5005013,444
2024-03-13TSMT0.800.870.800.870.06286,3481600.850.88108,81228,000114,50010,0001,2584,5009,0009,438
2024-03-12TSMT0.730.820.730.810.08194,1671430.810.83173,5971,000500151,00010,0017,692
2024-03-11TSMT0.720.750.720.73128,318840.730.7485,67010,50013,0004,50012,000979
2024-03-08TSMT0.730.750.730.7374,153540.730.7563,7384,0004,0005011,497
2024-03-07TSMT0.760.760.730.74-0.01294,5481230.730.75231,33120,00031,0008,5004501,0012,046
2024-03-06TSMT0.750.760.740.750.0197,195580.740.7581,15813,5001,000100820
2024-03-05TSMT0.780.780.740.74-0.04147,3561050.740.7689,3401,00034,0009,500302,0009,5011,474
2024-03-04TSMT0.820.820.780.78-0.03146,638840.780.8094,2031,00044,4781955005,730
2024-03-01TSMT0.770.820.760.810.04128,129710.810.8477,2167,00015,00016,0007,0004,5011,203
2024-02-29TSMT0.830.830.760.77-0.0483,656850.760.7860,8211,5002,5007,5008001,0007,5291,952
2024-02-28TSMT0.820.850.760.81-0.02111,620910.810.8346,4438,50024,50016,5004001,00012,501903
2024-02-27TSMT0.830.840.800.83139,5121200.830.8595,5917,50011,75018,0002003,0003,384
2024-02-26TSMT0.840.860.800.83178,4761330.830.8598,56010,00030,50012,00025024,0002,738
2024-02-23TSMT0.870.870.820.83-0.04129,993890.820.8493,2276,00012,0009,0001008,0011,595
2024-02-22TSMT0.900.920.870.87-0.0187,384760.870.8853,18815,5007,5001002,5006,0012,592
2024-02-21TSMT0.850.940.850.880.05621,7802690.880.91471,89315,00083,30024,0003801,00015,0008,805
2024-02-20TSMT0.840.840.800.83136,929720.810.85102,73150023,0003,0001,0006,066
2024-02-16TSMT0.770.870.760.830.07520,8051870.830.87337,15431,00065,50042,0002981,50027,00016,188
2024-02-15TSMT0.730.790.730.760.03163,978670.750.76151,3945009,5001,000216863
2024-02-14TSMT0.750.760.710.73-0.02307,1391270.720.73231,55450049,00012,5001001,0001,00110,972
2024-02-13TSMT0.760.790.740.75-0.01104,339650.750.7690,3751,0009,1003255002,904
2024-02-12TSMT0.760.790.740.76190,9071190.760.78127,60250050,0006,0006891,50013,471
2024-02-09TSMT0.800.800.760.76-0.04116,617830.760.7739,44850019,50028,00015015,0018,511
2024-02-08TSMT0.790.800.780.800.0253,422490.800.8136,35515,00011,800
2024-02-07TSMT0.800.810.770.78-0.02272,8541280.780.80121,78218,50040,0003,50050010,370
2024-02-06TSMT0.800.820.780.80-0.01172,059950.790.8166,08710,50034,0001,50010050050157,671
2024-02-05TSMT0.880.880.800.80-0.05101,913930.800.8267,4225,50013,1007,0004005002,0014,880500
2024-02-02TSMT0.840.860.840.85224,3101190.850.86128,3004,50025,5007,0002544,5003,50015,288
2024-02-01TSMT0.900.9550.850.85-0.05397,2662260.850.88158,93459,50050,00035,00010022,50014,10129,309
2024-01-31TSMT0.960.990.900.90-0.08417,0363690.900.92199,58130,00058,50036,50030014,00027,00041,515500
2024-01-30TSMT0.881.000.8650.980.022,779,5426540.971.011,227,481104,000160,50058,5001,15411,50033,5781,028,729500
2024-01-29TSMT0.740.960.690.960.232,970,5767570.680.962,029,63336,500392,50037,0005,00127,50044,001306,7291,500
2024-01-26TSMT0.750.750.700.74-0.01485,5081590.680.77310,0419,000131,50018,5001,00013,500942
2024-01-25TSMT0.710.750.710.730.01108,231560.670.7588,4013,0005,5003,5005,5001,393
2024-01-24TSMT0.700.720.680.700.01105,482510.680.7438,9513,50033,5003,5001,0005,0002,306
2024-01-23TSMT0.670.720.610.690.02793,7883710.670.7483,51347,00087,00017,0002007,00012,500439,892
2024-01-22TSMT0.650.670.640.67-0.0140,355550.650.7418,80210,0007,50050012,793
2024-01-19TSMT0.690.690.660.680.0111,605130.610.723,0431,0003,0004,50062
2024-01-18TSMT0.650.690.640.690.0327,501210.660.743,00417,0004,0003,000314
2024-01-17TSMT0.670.690.620.690.01118,649680.610.7466,6662,00031,0008,5002378,0002,006
2024-01-16TSMT0.690.690.680.68-0.0143,655350.670.7130,0071,00011,50011,031
2024-01-15TSMT0.700.700.670.690.0255,965330.670.7115,5381,0005,00025,5008,429
2024-01-12TSMT0.680.700.650.67-0.02200,9551150.610.7475,37217,50018,50066,0005001,00018,5001,651500
2024-01-11TSMT0.700.700.670.690.01135,681680.640.7031,13013,00025,00028,0005001,00023,5013,033
2024-01-10TSMT0.680.690.670.68275,782860.660.74230,65350010,0006,00027,000771
2024-01-09TSMT0.660.700.660.680.0148,556410.680.7431,05013,0005001,5003222,00091
2024-01-08TSMT0.670.710.650.67-0.01662,9502570.670.74507,54236,00024,01033,0001,00055,5011,1123,000
2024-01-05TSMT0.720.720.680.68-0.0249,386670.680.7418,7018,0009,5002,0001307,5021,681500
2024-01-04TSMT0.700.720.690.7032,142360.690.7420,0991,5001,0104,5001,3105001,5001,323
2024-01-03TSMT0.710.730.680.70-0.03296,4491540.680.75130,71843,00036,00025,50032,00023,4501,000
2024-01-02TSMT0.760.760.720.73-0.02121,836690.710.7550,15117,50010,00012,50010014,5001,411
2023-12-29TSMT0.740.750.730.75188,5821050.730.7562,30234,0006,50059,0002,0305,22119,329