11:13:25 EST Sat 22 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
2020-02-21TINV0.330.330.310.32-0.01136,000430.310.33102,50016,5004,0003,00010,000
2020-02-20TINV0.330.330.330.3337,010150.320.3331,0002,0001,0002,500510
2020-02-19TINV0.330.340.330.3320,600110.3150.3410,6004,5001,5004,000
2020-02-18TINV0.350.350.330.33-0.0273,000200.330.35568,0001,0002,5001,500
2020-02-14TINV0.360.360.360.360.015,00030.3350.364,500500
2020-02-13TINV0.350.350.350.357,70070.3350.3856,5001,000
2020-02-12TINV0.350.350.350.35-0.01510,00030.340.3853,5003,0003,500
2020-02-11TINV0.3650.340.385
2020-02-10TINV0.3650.340.385
2020-02-07TINV0.3650.340.385
2020-02-06TINV0.3550.3750.3550.3750.04521,787160.3350.3856,0004,0002,0003,5004,0002,00087200
2020-02-05TINV0.3550.3550.330.33-0.0135,285120.2950.35525,9003,5002,5003,000385
2020-02-04TINV3420.2950.3552014
2020-02-03TINV0.340.340.340.340.0150,446140.340.35519,90013,5005,5002,2006,0003,000346
2020-01-31TINV0.340.340.340.340.0110,00030.330.35510,000
2020-01-30TINV0.3350.340.3150.340.00513,067110.2950.3552,0009,5001,50067
2020-01-29TINV5010.3350.355
2020-01-28TINV0.3450.3450.3350.335-0.00543,900100.290.37531,4007,0001,5004,000
2020-01-27TINV0.340.3450.3350.34-0.02119,060310.3350.3470,5605,00013,5009,0001,00020,000
2020-01-24TINV0.360.360.360.360.00520,00650.350.3620,0015
2020-01-23TINV0.3550.340.36
2020-01-22TINV0.3650.3650.3650.3650.0110,00050.340.3658,0002,000
2020-01-21TINV0.3550.3550.3550.35525,00040.340.3656,00015,0004,000
2020-01-20TINV20010.340.385200
2020-01-17TINV0.360.360.3550.355-0.00515,50060.340.3612,5002,0001,000
2020-01-16TINV0.360.360.360.3610,085120.340.382,1002,5002,5005001,500985
2020-01-15TINV0.360.360.340.360.0128,749180.340.382,70012,0002,0007,0005,00049
2020-01-14TINV0.350.340.385
2020-01-13TINV0.380.390.340.35-0.035102,700530.350.3779,70010,0008,0005,000
2020-01-10TINV0.3850.380.39
2020-01-09TINV0.3850.3850.3850.385-0.0059,66240.380.399,500162
2020-01-08TINV0.400.400.390.39-0.00581,000100.3850.3969,0004,0008,000
2020-01-07TINV0.3950.3950.3950.3950.016,00030.3850.406,000
2020-01-06TINV0.400.400.3850.385-0.01531,680150.3850.3916,5009,0004,0002,000180
2020-01-03TINV0.400.400.400.40-0.0127,10080.390.41521,0005005,000
2020-01-02TINV0.400.410.400.410.0197,130250.3850.41597,130
2019-12-31TINV0.390.400.390.400.0156,800190.3850.4027,80022,0004,0003,000
2019-12-30TINV0.390.400.390.390.01528,50070.3850.4024,0004,500
2019-12-27TINV0.3750.3750.3750.37580030.3750.40500100200
2019-12-24TINV0.3750.3750.3750.3753,44250.370.40423,000400
2019-12-23TINV0.3750.3850.3650.365-0.0118,00060.370.4010,5001,0006,500
2019-12-20TINV0.3750.3750.3750.3754,50030.3750.404,000350150
2019-12-19TINV0.3750.3750.360.37547,00070.3750.4046,0001,000
2019-12-18TINV0.3850.3850.3750.375-0.0156,50060.3650.37551,0001,5004,000
2019-12-17TINV0.400.400.370.385-0.025107,900250.3850.4193,5005,5005004,0004,400
2019-12-16TINV0.3850.410.3850.410.0132,599130.3950.41520,5003,5004,0004,000599
2019-12-13TINV0.390.390.390.39-0.012,20020.3850.402002,000
2019-12-12TINV0.390.400.390.39-0.01205,885160.3850.40196,2002,5004,5002,000200485
2019-12-11TINV0.410.410.400.402,63940.3850.405002,000139
2019-12-10TINV0.400.400.400.4020,400110.400.4158,1006,5004,0001,800
2019-12-09TINV0.400.400.400.40100,50070.3750.41597,5003,000
2019-12-06TINV0.390.400.390.400.0116,361110.390.406,4004,5004,500961
2019-12-05TINV0.390.390.40
2019-12-04TINV0.390.390.390.39-0.015,00030.390.402,0003,000
2019-12-03TINV0.400.400.400.4085,525100.390.4084,255500370400
2019-12-02TINV0.390.390.390.39-0.011,80030.390.405001,000300
2019-11-29TINV0.390.400.3850.400.02519,00090.3950.4017,0002,000
2019-11-28TINV0.3750.3650.395
2019-11-27TINV0.3750.3750.3750.3750.018,65050.3750.3956,0005002,000150
2019-11-26TINV0.390.390.3650.365-0.02510,361110.3650.39510,100261
2019-11-25TINV0.390.390.390.395,38030.390.405,200180