19:17:10 EDT Thu 19 Sep 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
2019-09-19TINV0.450.450.450.451,41190.450.49132500279500
2019-09-18TINV0.400.470.400.460.04222,534730.450.47196,84415,00069010,000
2019-09-17TINV0.4150.420.410.417,07470.370.426,0261,00048
2019-09-16TINV0.410.420.410.410.0161,911220.3750.4141,6915,0006,0002209,000
2019-09-13TINV0.400.400.400.400.01140,102180.390.40108,50012,50010219,000
2019-09-12TINV0.410.420.390.400.01132,966310.390.41110,82510,0006,0006415,500
2019-09-11TINV0.410.410.390.39-0.0413,117200.380.411,6004,0005177,000
2019-09-10TINV0.4150.430.4150.430.0139,373170.420.4726,67012,500203
2019-09-09TINV0.450.450.420.4233,068460.360.4326,3501001,5001185,000
2019-09-06TINV0.3450.480.3350.420.075270,923860.420.45182,10522,5005,00020,31841,000
2019-09-05TINV0.3250.3450.3250.3450.01533,069150.3450.3625,4355,1342,500
2019-09-04TINV0.3250.3450.320.330.02561,995840.330.3622,1005,0001,0006,0001,39526,500
2019-09-03TINV0.310.320.300.305-0.01174,750230.3050.35160,7504,0005,0001,0004,000
2019-08-30TINV0.3150.3150.3150.31580020.3150.45500300
2019-08-29TINV0.3150.3250.3150.315-0.00538,461110.3150.4530,0605,0003,000401
2019-08-28TINV0.350.350.3050.325-0.025179,545340.3150.45145,0003,0004,00054527,000
2019-08-27TINV0.3550.3550.340.34-0.015102,00080.340.3697,5001,0003,500
2019-08-26TINV0.360.360.3450.35-0.01119,600130.340.35581,0001004,50030,0004,000
2019-08-23TINV0.360.360.360.361,90020.360.441,900
2019-08-22TINV0.3650.3650.360.369,74090.360.449,140100500
2019-08-21TINV0.360.370.44
2019-08-20TINV0.4150.4150.360.36-0.00519,150110.360.4418,500150500
2019-08-19TINV0.370.370.3650.365-0.0052,50030.3650.432,500
2019-08-16TINV0.400.400.370.37-0.024,542110.370.4453,500421,000
2019-08-15TINV0.3950.400.390.3943,900200.3850.4325,6004,0006,0003008,000
2019-08-14TINV0.4050.4150.390.39175,961340.3850.42572,46140,5004,00049,00010,000
2019-08-13TINV0.390.390.380.3932,010200.3850.44519,5105005001,5004,5004,0001,000500
2019-08-12TINV0.390.390.380.3932,180100.380.4116,7904,3906,5004,500
2019-08-09TINV0.4050.4050.390.39-0.00540,50070.370.3936,0005004,000
2019-08-08TINV0.400.400.390.39-0.0055,83670.390.4452,0363003,500
2019-08-07TINV0.380.400.380.3950.03654,200230.3950.45645,7004,5004,000
2019-08-06TINV0.3650.3650.3650.3651,15530.350.38500655
2019-08-02TINV0.3650.370.3650.36533,850140.350.36527,4504,0004002,000
2019-08-01TINV0.3650.3650.3650.3650.00516,70080.360.36513,5007002,500
2019-07-31TINV0.360.370.360.360.0243,190110.3450.3643,190
2019-07-30TINV0.3350.340.3350.341,80040.340.3651,800
2019-07-29TINV0.3450.3450.3350.34-0.01519,646150.3350.34516,4502,746450
2019-07-26TINV0.390.390.350.355-0.03578,400480.3550.38566,0412009,1591,0002,000
2019-07-25TINV0.4050.4050.390.39-0.0148,752400.390.4047,010750992
2019-07-24TINV0.400.400.400.40-0.0053,35070.400.4253,000350
2019-07-23TINV0.4050.4050.4050.4051,81740.400.4251,008309500
2019-07-22TINV0.4050.4050.4050.4053,30050.400.4253,300
2019-07-19TINV0.400.4050.3950.4050.00511,00570.4050.4251,5052,0003,5004,000
2019-07-18TINV0.4050.4050.4050.4050.0054,18150.4050.431814,000
2019-07-17TINV0.410.410.390.39-0.023,03180.3950.402,171360500
2019-07-16TINV0.410.410.410.410.013,60030.3850.435001003,000
2019-07-15TINV0.400.400.400.403,15050.3850.432,650500
2019-07-12TINV0.400.3850.43
2019-07-11TINV0.400.400.400.40-0.014,00540.3850.434,005
2019-07-10TINV0.410.410.410.412,53240.400.432,532
2019-07-09TINV0.420.420.410.414,10080.4050.433,68540015
2019-07-08TINV0.420.420.400.41-0.0110,777110.4050.4110,777
2019-07-05TINV0.420.420.420.42-0.0055,09590.410.435,0923
2019-07-04TINV20010.410.44200
2019-07-03TINV20120.410.43511190
2019-07-02TINV0.4350.4350.4250.425-0.0051,74270.410.4351,540202
2019-06-28TINV0.4250.430.4150.4326,523170.420.44523,8042002,519
2019-06-27TINV0.420.430.420.430.017,061100.4050.436,561500
2019-06-26TINV0.4250.4250.420.42-0.0126,772280.420.4326,663109
2019-06-25TINV0.410.430.410.430.0442,123330.4250.4341,387410326
2019-06-24TINV0.410.410.380.39-0.0240,520170.390.4124,5203,0003,00010,000
2019-06-21TINV0.410.410.410.4112,60080.3650.4110,1002,500
2019-06-20TINV0.360.410.35750.410.05119,813280.410.415110,5003001,5006,0131,500