23:14:27 EST Mon 24 Feb 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
2020-02-24TEXN0.840.870.730.73-0.071,062,7568100.730.74718,487127,00047,00071,50023,50012,50052,7009,369
2020-02-21TEXN0.830.890.800.80-0.04420,8904860.800.83294,96127,50022,35029,0008,50012,00020,5575,882
2020-02-20TEXN0.860.860.780.84239,5563660.800.84154,62013,51019,00015,00011,0105,50019,139947
2020-02-19TEXN0.860.890.780.84-0.01358,0635190.790.85241,30951,7111,00011,50031,21112,9376,3032,022
2020-02-18TEXN0.780.850.730.850.07361,2392410.840.85234,32445,0002,00011,50017,40016,00033,3001,675
2020-02-14TEXN0.760.780.720.780.02147,8761200.770.78114,29112,5001,0008,9505,5003,6342,001
2020-02-13TEXN0.760.780.740.770.01106,985890.750.7757,79912,5003,0006,0002,00014,00010,546
2020-02-12TEXN0.760.780.750.76-0.0182,713970.760.7752,79010,5003,0005,4002,5007,5001,023
2020-02-11TEXN0.750.790.750.770.02151,7731790.770.7866,30037,0001,50026,0007,4001,0006,3585,555
2020-02-10TEXN0.770.820.750.75-0.02167,8691440.740.75121,28922,0009,5008,0003,9003,180
2020-02-07TEXN0.780.800.720.77-0.02252,6231680.750.80182,27123,5131,00015,40014,5006,5008,725
2020-02-06TEXN0.800.810.780.79-0.0288,207800.790.8070,7701,50071414,415708
2020-02-05TEXN0.810.820.800.81124,105780.800.81101,15314,0002553,0003,5002501,947
2020-02-04TEXN0.800.830.790.810.0188,4591020.800.8160,58011,0002,0003,0004,0006,2711,608
2020-02-03TEXN0.860.860.790.80-0.05182,8191450.790.82125,43512,50010,00017,00010,0002,4555,389
2020-01-31TEXN0.870.890.840.86-0.02146,5801150.840.88122,35012,5005,0004,0001,3281,402
2020-01-30TEXN0.880.900.860.88-0.01167,3011320.870.88138,73417,0004,0003,0003,2641,303
2020-01-29TEXN0.880.910.880.89103,062730.880.9074,07823,0001,0001,2813,313
2020-01-28TEXN0.910.910.870.90-0.0162,310770.880.9153,2103,0004,5001,000400200
2020-01-27TEXN0.940.940.890.91-0.0275,501920.900.9158,38010,0005,5005001,121
2020-01-24TEXN0.890.930.880.930.02110,788720.920.93104,3471,5001,0003,000300641
2020-01-23TEXN0.880.930.880.9171,147710.900.9452,1367,5002,5001,5006,0001,391
2020-01-22TEXN0.900.960.900.91-0.02123,4671010.910.92103,2542,5001,4004,0002,0009,3001,013
2020-01-21TEXN0.980.980.930.93-0.03142,8141060.930.9689,58613,5002,5008,5008,50018,5001,518
2020-01-20TEXN0.970.970.950.95-0.0325,838270.950.9613,8945,5003,0002,500500444
2020-01-17TEXN0.991.000.950.960.0163,677760.960.9835,3008,0005004,50050010,0004,877
2020-01-16TEXN0.960.980.940.97-0.0195,9011270.941.0055,40016,0003,5002,5004,6003,36010,50041
2020-01-15TEXN1.011.020.950.98-0.04126,8972260.961.0053,00030,5008005,60023,40010,3003,100197
2020-01-14TEXN0.951.050.921.020.10211,3881900.971.02154,83217,00050018,0008,99111,100765
2020-01-13TEXN0.980.980.920.92-0.08212,5761080.920.96196,4899,0002002,0002,8002,00037
2020-01-10TEXN0.971.010.961.000.0589,5971040.981.0049,86013,00010,0003,50010,8002,437
2020-01-09TEXN0.950.950.910.950.0156,344710.950.9846,4664,0005005004,000200
2020-01-08TEXN1.041.040.920.94-0.07272,4504720.930.95175,60818,70036,0003,70014,5003,29216,9003,750
2020-01-07TEXN1.011.050.991.030.02169,5152261.011.04132,32420,8006,6004,3003,2002,100191
2020-01-06TEXN1.041.060.991.01-0.02190,0562610.991.04145,96818,0004,6004,4004,4002,2002,4728,016
2020-01-03TEXN1.061.061.011.03-0.01147,9373661.011.04106,78718,10020020010,4409,7002,000510
2020-01-02TEXN1.001.081.001.040.01164,3713971.021.04105,92131,9002,60020010,10012,000601,590
2019-12-31TEXN1.031.051.021.03110,8041751.021.0477,24018,2003006002,40010,3001,050714
2019-12-30TEXN1.031.040.991.03155,0792241.011.0369,91030,7002,40032,90012,7006,300169
2019-12-27TEXN1.001.041.001.030.01188,3222531.011.03145,3057,7004001008,20012,6259,6003,892
2019-12-24TEXN1.001.040.991.02201,2432161.021.04183,4434,7005,2003,9005003,500
2019-12-23TEXN0.951.020.931.020.03396,0933830.921.02281,51144,0007,8041,50029,00012,80017,5001,978
2019-12-20TEXN0.880.990.880.990.10228,2873010.891.01124,54314,2164,5006,50045,71613,75417,4001,658
2019-12-19TEXN0.860.900.850.900.0474,579890.880.9046,3046,5008,50010,5001,050756969
2019-12-18TEXN0.870.880.850.86-0.0255,521780.850.8639,2403,5009,0002,4661,315
2019-12-17TEXN0.860.890.860.890.03135,908760.860.9093,3154,0001,5005,0008,0001,65722,050386
2019-12-16TEXN0.910.910.860.86-0.05122,541770.860.9070,54514,00017,50011,0005008,400596
2019-12-13TEXN0.920.930.910.91-0.04117,2671290.910.9385,6776,00017,8005,5005001,790
2019-12-12TEXN0.960.960.910.950.03125,1701600.910.96103,91412,5251,0002,0252,0001,0002,706
2019-12-11TEXN0.950.990.920.93-0.0297,172890.910.9879,5716,0006,5005003,1501,451
2019-12-10TEXN0.920.970.910.970.07137,361850.941.01115,6017,0002,5002,6505,5003,570540
2019-12-09TEXN0.920.950.890.90-0.03276,3143050.890.92151,67126,0009,00010,0006,50014,24927,30031,594
2019-12-06TEXN0.931.000.900.94-0.02318,7502210.900.94205,95527,00034,0009,50016,69124,5001,104
2019-12-05TEXN0.950.990.930.96-0.05127,0441840.940.9790,45010,6008,9356,5003,5006,566493
2019-12-04TEXN0.901.050.891.010.05440,6583010.991.02289,04062,00010,50016,50034,28725,8162,515
2019-12-03TEXN0.890.970.860.960.12354,5301980.890.98277,67630,5002,9002,00012,5007,11020,4721,372
2019-12-02TEXN0.840.860.820.8476,371710.830.8444,71910,0008,0001,00011,937715
2019-11-29TEXN0.750.850.740.850.11236,5371580.840.85165,00834,5002,5002,5009,80030021,108821
2019-11-28TEXN0.760.760.740.74-0.0397,533590.740.7523,48324,00011,5008,0006,0002,50021,500550
2019-11-27TEXN0.790.800.750.77209,9961010.750.77152,46019,5009,00011,0003,0001,35012,5001,186
2019-11-26TEXN0.800.800.750.78-0.02148,847840.780.80100,79015,0005003,5007,00063217,7003,725
2019-11-25TEXN0.780.800.780.8080,203740.780.8040,46611,5001,5003,1001,00012,48210,155