03:04:16 EDT Wed 27 May 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-05-26TAPHA5.895.975.565.830.027,621,70316,4785.815.834,468,693562,045911,88198,60016,0341,146,695320,43469,770
2020-05-25TAPHA5.616.005.615.810.274,781,9638,5445.815.823,270,977316,210727,4317,00015,849177,600123,497135,212
2020-05-22TAPHA5.515.735.245.540.0511,968,74221,2795.545.647,587,255766,3011,310,572198,60066,6861,443,412445,31096,196300
2020-05-21TAPHA5.105.565.025.490.459,352,46617,7905.475.496,191,008633,270773,95099,50072,2391,139,470320,97080,608300
2020-05-20TAPHA4.995.054.825.040.135,166,8869,9315.035.053,124,107412,000463,67772,90032,725812,331198,73030,193200
2020-05-19TAPHA5.005.084.724.910.217,215,91614,8294.914.944,537,341486,142749,97846,50031,532978,480317,20844,701
2020-05-15TAPHA4.404.784.314.700.4911,572,69820,9184.704.747,114,141724,0931,481,98977,20051,7001,539,790360,379199,262600
2020-05-14TAPHA4.064.403.924.210.016,293,30512,8344.214.243,798,942481,299512,59956,40029,5711,046,267318,87741,151
2020-05-13TAPHA4.444.464.114.20-0.275,934,48511,8664.184.203,309,056429,458583,70660,60038,7721,179,795235,07951,491100
2020-05-12TAPHA4.554.694.464.47-0.103,746,4708,4374.464.502,097,000243,404412,60250,50019,448701,700172,74243,320100
2020-05-11TAPHA4.804.834.514.57-0.214,595,51810,8054.544.592,668,475352,878361,42466,60032,221753,806235,168104,617
2020-05-08TAPHA5.115.114.754.78-0.368,728,31015,9304.784.814,069,868361,267799,78494,40052,395693,274268,5312,364,939700
2020-05-07TAPHA5.155.285.125.14-0.012,667,4835,8935.135.161,656,973217,523200,16626,10014,453374,20093,22976,012100
2020-05-06TAPHA5.175.255.125.150.073,686,1767,2525.145.152,408,108221,84582,50020,452486,803125,010325,311200
2020-05-05TAPHA5.055.235.025.080.084,466,8078,2975.065.083,314,028242,33129,30024,421604,100155,04461,613
2020-05-04TAPHA4.795.034.705.000.223,434,5766,8504.975.012,423,558286,70036,90016,392501,650125,22531,347
2020-05-01TAPHA4.924.944.684.78-0.163,455,9807,0464.784.822,287,985266,91519,70026,969648,550139,14552,595
2020-04-30TAPHA5.075.134.924.94-0.143,535,8277,3984.944.992,493,280211,60017,40019,813528,000130,49095,709
2020-04-29TAPHA5.145.225.055.080.043,404,9467,3165.085.142,173,839229,997214,0007,0005,072492,433139,12794,582100
2020-04-28TAPHA5.385.405.015.04-0.225,679,13111,2475.045.103,758,145350,077402,90047,50038,626779,013216,63349,266
2020-04-27TAPHA5.095.455.045.260.288,188,99515,4375.245.275,395,827680,050485,50858,70049,9471,150,800252,53563,526
2020-04-24TAPHA4.805.004.674.980.214,101,5578,5584.944.992,655,259325,600268,50033,00026,475638,350119,13823,938
2020-04-23TAPHA4.604.784.584.770.144,981,83611,3524.724.772,816,179350,425571,97358,70039,224831,900216,09952,265400
2020-04-22TAPHA4.784.784.574.63-0.033,705,7178,6474.614.662,192,315224,620272,60050,90037,205713,500164,54836,759
2020-04-21TAPHA4.704.834.604.66-0.164,244,5859,7734.654.672,736,262322,440256,20011,90020,562688,008135,58637,714
2020-04-20TAPHA4.985.004.764.82-0.218,308,28917,9404.784.845,338,014510,335437,48142,10040,4071,570,350283,73063,198300
2020-04-17TAPHA5.175.315.035.037,117,83815,1275.035.064,402,262496,720468,675101,40074,0551,011,368287,423228,851200
2020-04-16TAPHA5.385.424.795.03-0.3011,522,62024,4475.025.066,999,726730,892836,56578,20056,5662,053,258410,430255,757
2020-04-15TAPHA5.956.005.135.330.2416,479,47836,1945.325.3310,721,6371,090,4061,255,076135,700171,7092,084,910680,248273,902200
2020-04-14TAPHA5.005.214.875.090.287,922,79916,3175.045.105,031,208525,466723,00051,60031,3861,062,571270,346206,244300
2020-04-13TAPHA4.494.844.414.810.395,460,47311,2974.804.843,357,673373,430486,30041,40039,900765,698192,409158,379100
2020-04-09TAPHA4.554.594.364.42-0.043,683,7348,5774.404.472,327,265341,890235,79030,50019,241572,361125,97027,839
2020-04-08TAPHA4.284.524.194.460.224,858,48610,9034.454.492,824,779409,298220,06060,70017,7801,056,746187,97832,741
2020-04-07TAPHA4.514.554.1554.24-0.024,858,7799,9204.224.243,139,622300,722314,60029,80028,258792,162170,92649,239200
2020-04-06TAPHA4.174.474.084.260.295,519,86811,4704.234.283,284,764491,070425,90574,20030,253923,925202,29325,7943,400
2020-04-03TAPHA4.154.203.943.97-0.083,659,5188,3403.963.992,201,755275,557222,60037,60016,050711,423156,05111,738700
2020-04-02TAPHA4.094.2854.004.050.033,943,7159,5264.054.102,463,381281,400370,50045,80014,907592,180144,98516,180900
2020-04-01TAPHA4.154.313.984.02-0.274,289,1349,6854.024.052,780,938246,600429,80045,30026,740588,025141,02911,9011,000
2020-03-31TAPHA4.354.654.234.29-0.044,399,03510,4664.284.292,880,089272,001369,00036,00029,444616,100161,31017,133400
2020-03-30TAPHA4.604.644.274.33-0.324,484,10211,0454.334.352,967,313280,077407,88227,70017,052611,659139,18410,664600
2020-03-27TAPHA4.794.964.544.650.028,889,28522,7214.604.656,004,048522,535855,361252,70031,037976,302185,87728,944
2020-03-26TAPHA4.145.064.144.630.4611,906,69225,0504.634.648,291,954754,474971,40062,10021,1171,396,275346,51343,094
2020-03-25TAPHA3.934.353.814.170.239,170,35518,5884.144.185,885,402677,116802,500104,10068,8481,189,617388,90438,758
2020-03-24TAPHA3.933.983.773.940.225,390,38211,6913.883.943,053,102316,141595,70058,40029,615916,220391,87520,851200
2020-03-23TAPHA3.873.913.573.720.145,525,14513,6223.673.723,465,906390,701480,30050,90029,770866,305195,90642,265400
2020-03-20TAPHA3.703.953.563.580.187,004,35618,2333.573.634,380,688552,132740,500142,60020,182877,339233,36747,3951,100
2020-03-19TAPHA3.093.693.003.400.368,185,97319,1983.363.475,118,877505,930738,35091,40047,2601,351,601302,49826,290100
2020-03-18TAPHA3.003.212.853.04-0.085,538,62013,4813.043.093,731,221382,808424,00034,30018,267726,857187,81927,368600
2020-03-17TAPHA3.073.272.843.120.095,892,52213,6063.073.123,783,553320,650424,69264,50017,9241,011,500204,19855,499
2020-03-16TAPHA2.793.212.653.03-0.126,470,32413,8913.003.044,080,623263,451697,40066,20032,786984,857291,67942,667
2020-03-13TAPHA3.163.292.873.150.117,699,47513,7803.093.154,872,995453,250420,00053,80025,3891,428,406339,04095,284
2020-03-12TAPHA3.253.443.013.04-0.647,384,75415,3253.023.054,515,179372,977706,30034,90033,3071,242,353379,66182,197300
2020-03-11TAPHA3.934.103.683.68-0.376,199,6319,1093.683.714,001,924398,113315,30031,90020,8331,203,586174,37836,000
2020-03-10TAPHA4.094.153.864.050.205,678,89411,1994.034.053,220,431422,870363,44950,40018,4791,178,241347,67064,487
2020-03-09TAPHA3.624.173.623.85-0.377,403,02813,0933.853.864,914,289405,610417,31642,30055,9921,264,050258,83736,669
2020-03-06TAPHA4.364.504.154.22-0.305,403,7639,8664.214.233,318,322408,145313,500116,20024,322977,565187,17641,653
2020-03-05TAPHA4.654.714.494.52-0.314,616,5398,3674.504.522,824,828324,435284,90059,40048,999809,984168,52164,488100
2020-03-04TAPHA4.544.884.444.830.395,865,45710,3584.814.843,559,834255,170421,029162,90033,5501,114,830217,08277,229100
2020-03-03TAPHA4.604.734.354.44-0.225,347,50110,0874.434.442,899,459693,820275,300145,90033,4791,055,450185,79451,543700
2020-03-02TAPHA4.914.944.564.66-0.206,848,96210,5264.654.673,959,573323,431564,00033,60031,3051,497,112244,939164,883100
2020-02-28TAPHA4.604.894.454.860.078,688,76913,5374.864.895,604,589307,692439,930169,80024,5741,787,918201,408123,173