11:09:28 EST Fri 22 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-11-21TARG0.490.4950.4750.485-0.005104,143720.470.5050,1492,0002,5004,50011,6008,00039425,000
2019-11-20TARG0.500.510.4850.49-0.005192,976850.4850.50116,5407,65114,00021,00048533,300
2019-11-19TARG0.500.500.4750.495110,821370.4850.5183,0005,0008,00010,5005003213,500
2019-11-18TARG0.470.510.4450.480.01379,9981280.470.51264,90950040,50013,23526,0005,5002,85426,500
2019-11-15TARG0.510.510.460.47-0.025218,821890.4650.47123,05013,0002,50013,00011,00028,0001,77126,500
2019-11-14TARG0.510.510.490.495-0.015605,4611450.490.50197,3995,00019,50017,40014,0009,500300,16239,000
2019-11-13TARG0.520.540.490.51-0.02268,7821220.500.51164,22450037,82512,50010,5001,23342,000
2019-11-12TARG0.550.550.500.53-0.02380,2971840.510.55200,05913,00024,35072,50021,00023,5002,38823,500
2019-11-11TARG0.510.570.400.55-0.071,822,9157460.530.561,159,39383,00027,000180,50093,50020,5009,022250,000
2019-11-08TARG0.620.670.620.62238,6521160.620.6788,6005,50013,80036,0008,8752,00060,37723,500
2019-11-07TARG0.670.700.620.62-0.06295,1371650.620.66173,67536224,50022,50014,5002,10057,500
2019-11-06TARG0.750.750.680.68-0.06140,129780.670.6985,6005,00017,8113,50010,00071817,500
2019-11-05TARG0.740.760.740.7436,129190.720.7613,6255002673750019,7001,500
2019-11-04TARG0.760.770.730.7465,569710.730.7825,7149,5007,0005,0001,6205,00013511,600
2019-11-01TARG0.750.770.730.750.01178,638540.730.7876,52027,5008,0008,0008,50032,61817,500
2019-10-31TARG0.770.770.740.74-0.0154,311440.740.7747,3556925001,5002644,000
2019-10-30TARG0.780.780.750.75-0.0384,346490.740.7726,6004,0002,0006,00010,7002,00010,54622,500
2019-10-29TARG0.730.790.730.780.04117,114560.750.7889,94213,0003002,50087210,500
2019-10-28TARG0.740.750.730.740.0173,056440.720.7550,1008,7003,5007,2563,500
2019-10-25TARG0.730.750.690.740.01224,5831450.680.7599,40517,00019,00033,09123,5003,50010,08716,500
2019-10-24TARG0.740.740.710.73-0.0366,390510.720.7427,0156,5004,00010,5005002,37515,500
2019-10-23TARG0.770.770.740.76-0.0141,796390.730.7733,8606,0001,000436500
2019-10-22TARG0.800.800.770.77-0.03180,960690.770.7979,0007,50013,7005,50025,0005,00016,26028,500
2019-10-21TARG0.770.800.740.800.03248,104830.780.80136,0605,0001,0005,00012,0003,00025,54460,500
2019-10-18TARG0.720.770.700.770.06244,600950.740.77144,7403,00013,50080020,4001,00024,16037,000
2019-10-17TARG0.640.710.640.710.11111,603640.660.7255,10214,0001652,1001,5004,73634,000
2019-10-16TARG0.680.680.600.60-0.0363,915370.600.6535,5008,40212,5001,5136,000
2019-10-15TARG0.650.670.630.63-0.0260,111590.620.6932,1101,5001,0006,50013,0016,000
2019-10-11TARG0.640.650.620.650.0437,914400.640.6914,0057,0003,00040913,500
2019-10-10TARG0.620.640.610.61-0.0216,135240.610.6314,0851,00050050500
2019-10-09TARG0.650.650.620.630.0137,300200.610.6516,0003002,50010,0001,5007,000
2019-10-08TARG0.620.640.610.6255,732350.620.6527,96519,5001004,0002,0001672,000
2019-10-07TARG0.630.650.620.6294,208850.620.6332,5005503,5006,20031,50095819,000
2019-10-04TARG0.660.660.620.62-0.0421,029200.620.6612,5402,4722,000174,000
2019-10-03TARG0.670.680.640.66-0.01143,906770.640.6696,10012,5006,3336,5006,00097315,500
2019-10-02TARG0.640.670.640.670.0326,062200.660.6717,5455001,000177,000
2019-10-01TARG0.710.710.640.64-0.06206,5381070.640.6772,22420,00010,50019,50022,5006,50081454,500
2019-09-30TARG0.720.740.680.70-0.0389,850510.690.7047,0001001,40022,0003,50035015,500
2019-09-27TARG0.770.770.720.73-0.02130,134570.710.7681,0008,0004,00011,0002,5001,13422,500
2019-09-26TARG0.790.790.750.75-0.0276,754520.750.7821,1861,00022,6005005,0001,00022,4683,000
2019-09-25TARG0.730.780.730.770.0271,879560.760.8045,1014,0003,0001,00010,5002,0001,7784,500
2019-09-24TARG0.750.810.740.75216,4731010.740.76116,16023,0004,90025,50011,00091335,000
2019-09-23TARG0.730.750.710.73-0.0155,621450.710.7523,5008,5002,6054,8003,0001,21612,000
2019-09-20TARG0.750.760.730.74-0.02394,8491550.740.76230,2368,0003,5006,00017,50022,00060,11347,500
2019-09-19TARG0.750.770.740.760.03285,0591080.740.76180,0889,00014,53015,0004,50012,00094149,000
2019-09-18TARG0.690.750.690.730.06265,5381470.730.75137,1177,00017,4006,50011,23011,00037,29138,000
2019-09-17TARG0.680.700.660.67-0.02125,443870.660.6956,9044,0005,5006,67916,3504,5001031,500
2019-09-16TARG0.650.690.640.690.05115,080630.660.6981,2015001,20050011,0002,5001,17917,000
2019-09-13TARG0.610.660.610.640.05280,8421350.640.66153,02031,0005,00050019,50014,00015,82242,000
2019-09-12TARG0.610.610.580.59-0.01145,115680.590.62117,0874,5002,0001,0002,00052818,000
2019-09-11TARG0.630.630.590.60-0.0361,206510.600.6342,0001,5002011,5009,5004,0001,0051,500
2019-09-10TARG0.600.630.600.630.0352,210400.620.6327,10014,0002,0001,0002,5006105,000
2019-09-09TARG0.580.610.580.600.0273,251570.590.6126,0518,5003,00020,0003,50070011,500
2019-09-06TARG0.610.610.580.58-0.0252,665530.580.6022,5004,5001,3002,5644,5001,5002,80113,000
2019-09-05TARG0.610.630.580.600.01174,0721240.600.61131,8456,5009,39711,5001,83013,000
2019-09-04TARG0.560.590.550.590.03184,606790.580.60103,0005002,00011,50022,00010,5001,10634,000
2019-09-03TARG0.560.600.560.56-0.03100,245700.550.6033,00023,00020012,0004,0004,00054523,500
2019-08-30TARG0.560.590.550.590.03150,5501030.590.6048,50013,0009,40817,1429,00021,50032,000
2019-08-29TARG0.580.590.560.56-0.02161,052800.560.59112,85711,5001,20811,0001,5005,00048717,500
2019-08-28TARG0.570.620.540.58301,4391630.570.62175,84822,5005,00029,50013,50030,0001,09124,000
2019-08-27TARG0.570.590.560.580.0299,216650.560.5850,0005,0001,00010,1246,00011,50059215,000
2019-08-26TARG0.590.590.550.56-0.0361,174500.550.5730,5387,5001,0009861,50014,5001505,000
2019-08-23TARG0.610.610.560.59156,972990.550.5984,60710,50025026,5005,5007,5002,11520,000