20:57:57 EDT Wed 21 Aug 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
2019-08-21TE0.160.170.160.16677,631600.160.175599,46515,00021,83320,33321,000
2019-08-20TE0.1750.180.160.165-0.01373,915500.1550.165301,15015,0009,00015,16616,66643316,500
2019-08-19TE0.170.1750.1650.1750.0053,823,499430.1650.183,317,3331663,000503,000
2019-08-16TE0.1750.1750.1650.17142,292130.170.175130,5007,0007924,000
2019-08-15TE0.1650.170.1650.176,83340.170.1751,8335,000
2019-08-14TE0.170.170.175
2019-08-13TE0.1750.1750.170.1730,100120.170.17528,1002,000
2019-08-12TE66620.170.18333333
2019-08-09TE0.160.170.160.17116,161300.170.17577,2614,0007,20014,20010,0003,500
2019-08-08TE0.170.170.160.170.00530,389120.160.1727,0002661,0006231,500
2019-08-07TE0.1650.1650.150.165-0.005284,389640.160.165212,88917,5006,0001,00010,0009,00028,000
2019-08-06TE0.1650.170.1650.165-0.00515,30080.1650.1740013,5004001,000
2019-08-02TE0.170.170.1650.17118,933160.1650.175117,0001,500133133167
2019-08-01TE0.170.170.170.171,66630.170.1751,666
2019-07-31TE0.170.17250.170.177,199100.170.1754,1332832831,0001,500
2019-07-30TE0.170.170.170.1715,50070.170.1759,0005,0001,500
2019-07-29TE0.17250.1750.170.17573,50090.170.1861,00010,0002,500
2019-07-26TE0.180.180.170.17531,388150.170.1819,5331,9004001,000558,500
2019-07-25TE0.180.180.1750.175-0.00536,499130.170.1827,4997,5001,500
2019-07-24TE0.180.180.1750.180.0113,66650.1750.182,16610,0001,500
2019-07-23TE0.170.170.170.179,16680.170.187,6661,500
2019-07-22TE0.1750.1750.170.17-0.00524,800100.170.1815,0004004005,0004,000
2019-07-19TE0.1650.1750.150.1750.005501,187720.170.175340,30030,00030,00016,60120,00052,28612,000
2019-07-18TE0.170.1750.1650.1787,833520.1650.1758,80017,5001001006,0003335,000
2019-07-17TE0.170.170.170.1725,50060.170.17525,500
2019-07-16TE0.1750.1750.170.17-0.00540,410220.1650.17522,50011,000200200106,500
2019-07-15TE0.1650.1750.1650.1750.01146,298340.170.18599,29812,50015,00019,500
2019-07-12TE0.170.170.1650.165-0.0052,66650.1650.1751,5001,000166
2019-07-11TE0.170.170.170.1711,00040.1650.17510,500250250
2019-07-10TE0.180.180.170.17103,084320.170.17559,50020,0007,50058415,500
2019-07-09TE0.1850.1850.170.17-0.02116,486370.170.17583,3456,5001,14125,500
2019-07-08TE0.180.190.180.190.01545,348160.180.1942,8482,500
2019-07-05TE25010.1750.185250
2019-07-04TE0.1750.1750.18
2019-07-03TE0.180.180.1750.175-0.00561,233130.1750.1859,1672002001661,500
2019-07-02TE0.1750.180.1750.180.00518,407190.1750.1816,2069321661,0985
2019-06-28TE0.1750.180.1750.180.0059,19890.1750.188,1981,000
2019-06-27TE0.1750.1750.1750.17510,00010.1750.1810,000
2019-06-26TE0.1750.1750.1750.175-0.0054,96860.1750.1851,0003,324324320
2019-06-25TE0.180.180.180.1812,16660.1750.18512,000166
2019-06-24TE0.180.180.1750.175-0.0119,40050.1750.18517,0002,000400
2019-06-21TE0.170.1850.170.1850.00535,887100.180.1933,6001,787500
2019-06-20TE0.1750.180.170.1814,20060.180.1857,0003,0002004,000
2019-06-19TE0.180.1850.180.1854,40040.1750.1851,5002,500400
2019-06-18TE0.180.1850.180.1850.013,52490.1750.1851,1503331,098943
2019-06-17TE0.180.1850.1750.17521,00050.1750.1821,000
2019-06-14TE0.180.180.1750.175-0.01120,696170.1750.18107,6662,43210,598
2019-06-13TE0.1750.1850.1750.1850.01564,466160.180.1953,7001338,6332,000
2019-06-12TE0.170.1750.170.1757,49750.170.1755,6643331,500
2019-06-11TE0.170.1750.170.1750.00572,800130.170.1870,3002,500
2019-06-10TE0.170.1750.170.1770,408210.170.17569,37533500500
2019-06-07TE0.1750.180.170.17-0.0121,699120.170.17520,3661,000333
2019-06-06TE0.180.180.1750.1753,00020.1750.182,500500
2019-06-05TE0.1750.1850.1750.175-0.00522,26580.1750.1821,500166166433
2019-06-04TE0.180.180.1750.1750.00510,00020.170.1759,500500
2019-06-03TE0.1750.180.170.17-0.00516,398120.170.1814,0001661665661,500
2019-05-31TE0.1750.180.1750.175-0.01514,53270.1750.18512,5001,266266500
2019-05-30TE0.170.190.170.190.0241,667110.180.1939,5001675001,500
2019-05-29TE0.1750.1850.170.17-0.0126,165170.170.1824,0001,500665
2019-05-28TE0.180.180.17750.1822,208120.1750.1820,140432432704500
2019-05-27TE0.1750.180.17250.180.0138,966230.1750.18535,0005001,4662,000
2019-05-24TE0.170.170.170.172,69960.170.1755003333333331,000200
2019-05-23TE0.1750.1750.170.1776,130200.170.17558,6336,16616610,0001,165
2019-05-22TE0.1750.180.170.17-0.00597,883320.170.1866,3833,0004,50022,0005001,500