00:38:43 EST Sun 05 Dec 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
2021-12-03TSVM4.844.864.714.80-0.04638,5952,3264.794.80355,43847,60042,39126,00020,820103,00027,10714,939400
2021-12-02TSVM4.914.934.744.84-0.08748,4132,7454.814.86370,29664,64584,40444,90019,365118,90225,47819,523200
2021-12-01TSVM5.235.254.904.92-0.24710,9302,5414.904.92342,54574,90193,79930,70030,385108,30024,7154,785100
2021-11-30TSVM5.215.415.115.16-0.061,121,4772,8505.165.21852,98549,90058,24020,70021,78797,90017,2901,275100
2021-11-29TSVM5.175.235.095.220.03518,6912,5355.205.22218,93352,26659,38457,10029,89078,12218,7613,635400
2021-11-26TSVM5.415.415.125.19-0.16587,8502,4735.195.25322,57643,14557,41341,00011,70189,76517,2824,568
2021-11-25TSVM5.375.375.335.35101,1184695.345.3537,2423,50029,0002,2002,36722,7733,113623100
2021-11-24TSVM5.255.405.235.350.04440,8572,0285.335.37229,99733,20048,40026,00012,81668,73818,3432,163
2021-11-23TSVM5.305.415.205.31-0.11581,0572,4015.295.31313,94467,29779,70411,3009,79174,90022,1401,581200
2021-11-22TSVM5.345.505.215.42-0.01618,9113,0875.405.46333,53438,70059,07454,50016,52481,83917,90715,433
2021-11-19TSVM5.585.655.415.43-0.15521,1932,0145.405.45328,18928,29754,4989,10016,98968,30013,2651,255600
2021-11-18TSVM5.715.755.555.58-0.14930,8872,4005.575.62619,75663,41845,88332,70013,330104,96823,94919,283
2021-11-17TSVM5.645.825.615.720.15642,2622,4875.715.72304,26784,10050,50041,70019,74498,70034,6398,012
2021-11-16TSVM5.745.745.515.57-0.17672,7982,5355.565.58378,09975,40048,20016,90011,62699,60023,40012,373100
2021-11-15TSVM5.845.845.675.74-0.14653,6192,6725.725.74362,65533,80067,20075,40015,55578,00015,7432,366300
2021-11-12TSVM5.905.955.775.88-0.03563,7202,0715.875.90333,40242,50550,00012,70014,30080,17222,0067,335700
2021-11-11TSVM5.905.955.825.910.18809,7992,7785.905.92402,55581,600101,00928,50014,268130,73144,0055,1311,100
2021-11-10TSVM5.855.905.715.730.041,129,7793,9515.725.78622,506108,773111,41918,10029,468178,84044,02912,944300
2021-11-09TSVM5.685.705.505.690.04729,7143,2115.675.70343,11897,40045,20057,30023,083111,86726,67417,772200
2021-11-08TSVM5.575.695.505.650.20801,9653,0795.635.66428,12177,63070,20013,60028,317132,49337,50010,204500
2021-11-05TSVM5.225.495.155.450.281,127,8293,7135.405.47645,171124,632103,40031,50016,319162,60038,9702,287200
2021-11-04TSVM5.325.475.145.17-0.07684,0032,4315.155.20403,61357,60061,74731,90015,68689,90021,6651,592300
2021-11-03TSVM5.165.2755.105.240.02630,2942,3115.245.27397,69345,78658,80024,1004,59973,00019,1356,781
2021-11-02TSVM5.255.255.165.22-0.06457,8402,1955.185.28204,36145,72439,80051,70010,49683,30016,0604,399500
2021-11-01TSVM5.245.345.175.280.04553,3312,2845.275.30281,02146,20063,61554,90016,11263,73823,2612,984300
2021-10-29TSVM5.285.3155.165.24-0.14586,7292,2325.185.27353,10155,22152,81330,7006,30968,00015,3482,837600
2021-10-28TSVM5.455.485.355.38-0.05502,2231,8785.375.40307,84137,26058,7007,1004,99570,88512,1172,625400
2021-10-27TSVM5.425.505.345.43-0.01666,9312,1285.425.44368,28796,50074,50013,5007,05081,42921,7901,975700
2021-10-26TSVM5.365.445.315.440.01601,6221,8725.405.45374,22443,64268,00010,90011,60770,37518,9723,802
2021-10-25TSVM5.335.485.295.430.17770,5992,4845.415.44454,00274,36482,70018,00014,73692,19823,9398,1601,000
2021-10-22TSVM5.225.445.215.260.091,340,6994,0425.265.30772,963127,790175,30030,50024,640146,81333,86024,133500
2021-10-21TSVM5.185.215.115.17515,0642,0245.165.17312,88137,10047,20023,5006,72345,18727,52614,247400
2021-10-20TSVM5.135.275.055.170.10882,3502,8035.175.21499,94256,138111,10034,00039,70477,40029,42029,546600
2021-10-19TSVM5.095.245.005.070.13700,8692,7455.055.11379,50065,36062,30043,40012,836109,00026,3892,084
2021-10-18TSVM5.045.054.914.94-0.11994,8192,7444.925.00440,38376,77199,700111,90065,117145,50036,22516,723500
2021-10-15TSVM5.085.205.025.05-0.13724,9722,4615.045.06476,65853,80045,21713,90018,87784,18122,8888,151600
2021-10-14TSVM5.255.285.145.180.04809,8292,8345.165.20469,03559,90088,21417,10018,210104,76246,1604,748500
2021-10-13TSVM5.055.255.035.140.13770,7712,7765.145.17403,90670,60077,40022,20032,733112,21531,21716,500500
2021-10-12TSVM4.865.024.815.010.17612,9942,0915.005.01348,81269,10034,01811,8006,074117,28618,3046,800300
2021-10-08TSVM5.005.074.834.84-0.03603,0332,2664.834.88328,07234,31071,40040,30012,41495,44816,9712,018
2021-10-07TSVM4.815.004.814.870.02536,1491,7384.864.94352,82137,50035,4004,4009,54077,50017,223765
2021-10-06TSVM4.724.864.694.850.10555,4982,1994.814.86252,97184,40036,81150,90014,00093,08016,9742,622
2021-10-05TSVM4.714.764.584.75690,0302,5394.704.75377,89151,20348,70018,50012,712152,70022,1474,827500
2021-10-04TSVM4.824.884.724.75-0.08715,5012,3854.754.77468,63339,60032,49432,30011,82290,58625,5979,414100
2021-10-01TSVM4.844.874.784.83531,6162,0474.774.84261,66548,60066,39017,6009,563109,31016,2481,440300
2021-09-30TSVM4.804.964.764.830.06919,3812,7914.814.87533,50568,44568,19732,30013,580170,17427,2213,664300
2021-09-29TSVM4.894.944.744.77-0.18657,5152,2774.754.80388,06656,40040,10019,00010,540127,40312,2422,182
2021-09-28TSVM4.924.994.824.95-0.04940,3511,8974.944.98745,22122,40032,47717,1005,450101,00010,8651,938
2021-09-27TSVM4.995.184.984.990.03622,3692,4304.985.03319,50651,90053,20044,6008,925120,70014,4038,235
2021-09-24TSVM5.005.114.924.96-0.09633,0282,2594.954.98288,99949,60075,10046,00019,712139,50011,2202,585100
2021-09-23TSVM5.245.245.035.05-0.20615,7052,3925.035.09325,67134,70071,37226,0007,445121,44615,8382,233100
2021-09-22TSVM5.345.485.245.25924,3293,0175.255.26450,22982,300112,00039,50014,100200,60023,5121,488
2021-09-21TSVM5.285.405.245.250.03853,3592,7585.225.32396,99491,15375,68425,80025,189182,83821,40721,494500
2021-09-20TSVM5.305.305.125.22-0.06820,7813,4135.205.26350,76666,52787,95662,00018,600173,20034,42315,909
2021-09-17TSVM5.285.345.215.28-0.041,422,8103,8405.245.33996,52763,75551,70071,00013,643181,53927,0632,283100
2021-09-16TSVM5.375.375.165.32-0.18950,1893,6695.255.35493,72290,20388,58250,00017,921166,08036,1114,970800
2021-09-15TSVM5.475.605.475.50-0.03391,9821,6765.465.51216,97735,37226,3179,70013,15562,20017,8509,111400
2021-09-14TSVM5.515.615.425.530.02559,8542,2785.525.55338,57843,94047,68015,2006,12585,13219,7001,1991,000
2021-09-13TSVM5.265.635.255.510.21883,1913,4695.505.51513,20553,52774,82013,30031,015145,39227,02020,412300
2021-09-10TSVM5.365.435.225.30-0.03856,3983,5015.265.30384,51958,15280,16049,00029,212199,74445,0454,9661,200
2021-09-09TSVM5.495.495.275.33-0.13802,7233,0345.325.36332,03545,42665,00046,20015,766260,34223,19511,6591,000
2021-09-08TSVM5.545.585.435.46-0.08581,0111,8405.435.52372,10238,32335,17029,50010,55577,16714,810984100
2021-09-07TSVM5.605.685.505.54-0.18831,2852,7565.525.54475,04873,70074,72515,30022,411132,20021,6139,788100