20:30:35 EDT Thu 10 Jul 2025
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
2025-07-10TSVA0.1650.1650.1550.16126,872280.1550.1647,5003,50030,50013,00020,00045311,500400
2025-07-09TSVA0.160.1650.150.160.005394,8891040.1550.16162,65922,510125,00045,0002002,00026,5003,0087,500350
2025-07-08TSVA0.160.160.150.16141,595430.1550.1635,25019,00016,02548,00021,0001,420
2025-07-07TSVA0.1450.1650.1450.160.005323,941860.1550.16233,8875,0002,00090050069,0001,5447,500890
2025-07-04TSVA0.1450.1550.1450.1550.00561,592270.1450.15537,0402,5001,00014,5008605,500
2025-07-03TSVA0.150.1550.1450.150.005137,696450.1450.15572,4004,50013,50027,50040012,5009705,500
2025-07-02TSVA0.150.150.1450.145-0.01482,059910.1450.15298,25053,07462,00030,00050029,0001,3596,500485
2025-06-30TSVA0.170.170.150.155-0.01416,9831080.150.155302,7555,63623,50035,0003004,50040,0007272,500386
2025-06-27TSVA0.170.170.1650.165172,338420.1650.1712,0809,00032,00063,0001,00046,0001,6707,500
2025-06-26TSVA0.170.170.1650.17143,605300.1650.1739,5524,00070,0001,5001,15618,5008528,000
2025-06-25TSVA0.1650.170.1650.170.005105,838270.1650.1750,3001,50015,00023,50025815,000
2025-06-24TSVA0.1650.170.1650.16599,034230.1650.1730,9203,00020,50031,00013,000613
2025-06-23TSVA0.1650.1650.160.1650.00583,324360.160.1710,50010,0003,50041,50015,0004941,500580
2025-06-20TSVA0.170.170.160.165216,124480.160.16591,00417,50020,50043,0005,00038,000444
2025-06-19TSVA0.1650.170.160.165207,359410.1650.1738,0001,50019,50088,50033,00093825,500
2025-06-18TSVA0.160.1650.160.16548,13280.160.16545,5002,0003263
2025-06-17TSVA0.160.1650.160.1650.005150,187350.160.1658,260106,00013,00020020,5001,318
2025-06-16TSVA0.160.170.1550.16-0.005366,689710.1550.165107,00057,50052,50072,5001,00075,000396
2025-06-13TSVA0.170.170.1650.165-0.00535,384190.1650.1724,6681,0005005,5003,500215
2025-06-12TSVA0.1650.170.1650.170.00589,679250.1650.1770,8651,0009,0008,000564
2025-06-11TSVA0.170.170.1550.165202,853640.160.165105,18529,0003,50027,5001,50035,000853
2025-06-10TSVA0.170.170.160.16-0.005134,796470.160.1741,85713,50050,50018,00010,000424
2025-06-09TSVA0.1750.1750.1650.165-0.005140,953390.1650.1721,73545,00019,00020,0003001,00033,000411
2025-06-06TSVA0.170.1750.160.1750.01233,149630.170.17563,60714,50020,00042,5003004,00080,0001687,500
2025-06-05TSVA0.170.170.160.17270,618700.1650.17135,76943,0509,50037,00035039,0006235,000
2025-06-04TSVA0.170.1750.170.17108,542310.1650.17108,38062
2025-06-03TSVA0.170.1750.170.1750.005581,330660.170.175409,86812,00033,50070,5002006,00046,5002,117
2025-06-02TSVA0.1750.180.1650.17-0.005540,461710.1650.17301,62858,00035,50090,0007001,50049,5001,3861,500
2025-05-30TSVA0.180.1850.170.175-0.005941,471920.1750.18747,4007,50067,50025,0001,4106,50057,0005887,50020,000
2025-05-29TSVA0.1850.1850.180.18-0.005236,185470.180.185116,77541,00050,5001505,00022,50010
2025-05-28TSVA0.190.190.180.1850.005356,541640.180.185153,26316,50085,50041,00040058,5001,148
2025-05-27TSVA0.1950.1950.180.18-0.01370,5792210.180.185206,29057,80213,00040,0003,00026,00022,145
2025-05-26TSVA0.1950.1950.190.19-0.005551,7641880.1850.195179,66346,50056,00098,50034,00073,011
2025-05-23TSVA0.210.210.190.195-0.015661,4182610.1950.20291,55094,500123,00027,00040013,50050,50036,5511,101
2025-05-22TSVA0.220.220.2050.21-0.01331,7812080.2050.21567,10018,72662,50046,5004751,50043,50066,960
2025-05-21TSVA0.210.220.210.220.01184,742650.2150.2262,50024,00017,00024,5008083,50051,000264
2025-05-20TSVA0.200.210.200.210.0169,560370.2050.2141,4817,0002,0006850017,0001,150
2025-05-16TSVA0.210.210.200.20-0.01142,226380.200.205112,50024,0004,500576
2025-05-15TSVA0.220.220.210.21-0.005106,375410.2050.21591,90712,500500160500521
2025-05-14TSVA0.220.2350.2150.2150.0051,066,6982560.2150.22679,63469,00054,000155,00030012,00093,0003,087
2025-05-13TSVA0.2050.210.200.210.01136,838420.210.21548,10059,00015,0001,00040012,500355
2025-05-12TSVA0.190.200.190.200.005223,728660.1950.20138,56516,50015,49919,000502,00021,00081110,000300
2025-05-09TSVA0.1950.200.1950.195-0.005210,715370.190.2068,60036,00020,00053,50050024,0003507,500
2025-05-08TSVA0.2050.210.1950.20-0.005133,289370.200.20587,00020,0008,50012,0003003,0001,500583
2025-05-07TSVA0.2050.2050.1950.2050.005206,140530.200.205183,7274,0003,0006,5003,0005,000688
2025-05-06TSVA0.1950.200.1950.20-0.00562,145330.1950.20536,90015,5005007,000340500500797
2025-05-05TSVA0.2050.210.200.205-0.00576,259350.200.2142,0506,5008,5004,5001,00012,5001,208
2025-05-02TSVA0.190.210.190.210.015329,286680.2050.21224,6135,50011,50025,0006018,00039,0004,549
2025-05-01TSVA0.1950.1950.190.19549,415160.190.19540,0502,0005003,5001,0001,000450500
2025-04-30TSVA0.200.200.190.195-0.00587,371340.190.2034,2504,50016,0007,5001582,50021,500622
2025-04-29TSVA0.200.200.1950.200.00538,868330.1950.202,50018,5005003,50011,0002,073
2025-04-28TSVA0.1950.200.190.200.01158,695360.1950.2030,50056,50015,00048,0001,0007,500195
2025-04-25TSVA0.2050.2050.180.19-0.015328,594720.190.195106,26012,50098,50048,5005002,50058,000816
2025-04-24TSVA0.210.2150.1850.20-0.02320,507990.200.205211,5007,00036,0005003,50060,500771
2025-04-23TSVA0.2150.220.2050.2253,354380.210.2234,61914,5001,0002,000654
2025-04-22TSVA0.200.220.1950.220.015676,918790.2150.225645,02110,50010,0002,5001,0002,5003,5001,747
2025-04-21TSVA0.200.210.200.2050.00533,918360.2050.2130,7011,5001,000417
2025-04-17TSVA0.1850.2050.1850.200.015178,300750.1950.20127,40023,50016,0005,0001,0004,500310
2025-04-16TSVA0.180.1950.180.1950.015155,280700.1850.1974,8446,00055,0005002,50015,000233
2025-04-15TSVA0.180.180.1750.180.01117,372400.1750.1829,6001,00073,00011,00011,500268
2025-04-14TSVA0.180.180.160.1750.00596,343390.170.17575,9005005,00050013,500872
2025-04-11TSVA0.1750.1750.1650.17114,443270.170.175112,500301,500413