06:25:46 EDT Sat 06 Jun 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
2020-06-05TIII2.142.201.932.00-0.11201,3943561.992.00170,58110,7741,3001,1114,0009,2113,417
2020-06-04TIII1.982.171.982.110.0539,610852.102.1525,7384,8001021025002,2006,168
2020-06-03TIII1.842.161.842.070.2034,140982.002.1029,3201,7007002,420
2020-06-02TIII1.851.901.821.870.0280,601711.861.9075,1001,3002,60046400200909
2020-06-01TIII1.811.851.811.850.0425,683391.821.8514,3178009,500331,030
2020-05-29TIII1.701.851.621.810.1282,6301031.691.8177,0161,0005001,5002,614
2020-05-28TIII1.801.801.651.69-0.0458,6871061.651.6951,3011,2008003,0002,386
2020-05-27TIII1.781.801.701.73-0.0546,0581901.701.8034,2157,7001005201,1001,4201,003
2020-05-26TIII1.751.801.751.780.039,893331.781.809,539200525250
2020-05-25TIII1.751.801.751.7515,584191.701.8015,0003004220042
2020-05-22TIII1.731.791.731.750.0218,324471.701.789,9003005,9002001,500524
2020-05-21TIII1.791.801.721.73-0.0348,449741.721.8029,4322,40011,5004,1001,017
2020-05-20TIII1.771.811.761.76-0.0144,062541.731.8040,200300700711,0001,071720
2020-05-19TIII1.851.851.761.77-0.0865,551621.771.8060,4503,2001,9001
2020-05-15TIII1.671.851.661.850.1977,8341951.831.8541,7942,10013,5502,0005060013,3003,540900
2020-05-14TIII1.681.741.651.66-0.0546,301741.651.8544,301700400300600
2020-05-13TIII1.761.781.681.71-0.0311,413381.701.818,73150011,901280
2020-05-12TIII1.741.791.741.740.065,243171.701.825,16380
2020-05-11TIII1.791.811.681.68-0.1335,968801.701.8027,4405,400761002,176776
2020-05-08TIII1.701.901.701.810.1052,5501421.791.8444,8285,0007006001,422
2020-05-07TIII1.691.741.651.710.0164,069801.701.7454,7005,2001,7007001,300469
2020-05-06TIII1.681.751.661.70-0.025,689391.671.744,489200800200
2020-05-05TIII1.731.741.671.730.0522,807341.701.7521,5703003006020060317
2020-05-04TIII1.711.781.671.68-0.1265,6591081.671.7155,6093,2005,7001001,00050
2020-05-01TIII1.761.801.701.800.0417,634541.741.8015,7009001003001740017200
2020-04-30TIII1.901.901.751.76-0.1237,985981.751.8030,9201,7003003,6001,465
2020-04-29TIII1.741.881.711.880.2083,5521481.741.8871,3527003,800504005,9501,300
2020-04-28TIII1.591.681.551.680.1149,450691.671.7037,1302,3005,100754,600100145
2020-04-27TIII1.571.611.521.570.0520,257491.541.6119,4501001005010050407
2020-04-24TIII1.551.671.501.52-0.0337,705891.521.6633,600600100357007701,900
2020-04-23TIII1.551.551.511.550.0426,508661.481.5524,3001,500100100508
2020-04-22TIII1.421.551.381.510.0921,355711.501.5517,8821,500721,400429
2020-04-21TIII1.431.431.381.42-0.055,440241.341.425,000200240
2020-04-20TIII1.471.541.401.470.0231,025901.421.4825,8104,000401,135
2020-04-17TIII1.531.551.451.45-0.089,296471.451.538,2007878940
2020-04-16TIII1.551.551.391.53-0.0118,075601.531.5516,650400700100225
2020-04-15TIII1.671.671.461.54-0.2035,986711.531.5533,6363002001,050800
2020-04-14TIII1.451.751.451.740.2124,944911.651.7521,0601,900100100400600784
2020-04-13TIII1.471.561.381.530.0835,200561.501.5830,7003,0001001,300
2020-04-09TIII1.441.551.441.450.0623,654831.391.5519,1612,7031001,000690
2020-04-08TIII1.361.441.331.390.0411,328221.361.449,6761,500152
2020-04-07TIII1.331.361.321.350.0237,351631.331.3636,27140060080
2020-04-06TIII1.251.341.251.330.047,959181.281.367,73018544
2020-04-03TIII1.251.301.251.29-0.011,94991.271.291,60010020049
2020-04-02TIII1.351.421.231.30-0.0325,848631.301.4017,0766,800300100600972
2020-04-01TIII1.351.351.251.33-0.0223,306751.211.4319,3063,600400
2020-03-31TIII1.401.401.231.3511,403331.041.359,9536405550025200
2020-03-30TIII1.291.431.281.350.05129,886531.211.40125,300500553,400576
2020-03-27TIII1.361.361.191.30-0.05202,350741.201.30201,70075175400
2020-03-26TIII1.281.401.251.350.0933,737511.351.4028,1983,6001001,400439
2020-03-25TIII1.151.381.151.26-0.0151,192701.241.2945,0911,6006002,6001,301
2020-03-24TIII1.231.371.061.270.06156,864731.241.29142,4967,8005,900400248
2020-03-23TIII1.171.231.061.210.11509,095901.171.22503,228400804,700480207
2020-03-20TIII1.241.241.001.10-0.0744,597571.071.2541,5011,646342001,13482
2020-03-19TIII1.151.241.151.170.094,758221.101.254,352200100106
2020-03-18TIII1.201.201.051.06-0.1716,752581.061.2515,21321350800250226
2020-03-17TIII1.231.350.991.23-0.0223,126861.231.2519,2002003002,800626
2020-03-16TIII1.401.401.161.25-0.0835,704731.151.2534,19730045300600207
2020-03-13TIII1.441.441.311.33-0.0331,044921.261.4427,9931,3511,500200
2020-03-12TIII1.531.531.281.39-0.1424,238851.351.4519,6601,1001,900700778
2020-03-11TIII1.541.591.341.53-0.0192,1792051.461.5383,1202,8005003,3002,059
2020-03-10TIII1.591.691.381.54-0.0326,5921161.541.7023,4413001,3002001,351
2020-03-09TIII1.711.711.501.57-0.2171,5151501.221.6556,61511,7002001,3005001,200