11:48:16 EDT Wed 18 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
2019-09-17TJAG0.1850.190.180.19152,904390.1750.1932,3045,0005009,500100105,500
2019-09-16TJAG0.220.2250.1850.19-0.02439,8241170.190.195194,52521,50016,50029,3883,5009,911164,500
2019-09-13TJAG0.2450.2450.210.21-0.005167,536480.2050.2465,17529,50012,50086159,500
2019-09-12TJAG0.220.2250.210.215240,556640.2050.25104,0541,0001,50027,4854,00017102,500
2019-09-11TJAG0.210.2150.200.2150.005103,118350.210.2258,6572,0001,0004,5002,00046134,500
2019-09-10TJAG0.220.220.210.21-0.01160,381560.2050.21107,4501,5004,0008,8503,0008135,500
2019-09-09TJAG0.220.230.2150.225-0.01483,6843110.2150.2256,4103,5004,5004,000291,774123,500
2019-09-06TJAG0.2450.2450.230.235-0.00574,452360.220.24516,2571,5003,0004,0005,00010,69534,000
2019-09-05TJAG0.260.260.220.24-0.005257,804900.220.24159,8238,0005,0009,5007,50010,00019,48138,500
2019-09-04TJAG0.260.260.240.245-0.005490,7081390.240.255230,42130,50066,01335,5005,50040,50010,77471,500
2019-09-03TJAG0.260.2750.230.25-0.011,236,8083910.240.26761,40469,500109,500120,00050,00027,90498,500
2019-08-30TJAG0.2550.260.2450.260.005190,166770.2550.2667,34329,5005,00037,00018,0008,32325,000
2019-08-29TJAG0.250.260.2350.2550.005476,0791490.230.255281,88251,00017,67124,76030041,50027,16631,800
2019-08-28TJAG0.260.260.2350.255337,0121330.230.25184,00236,5001,59916,01120,00026,90052,000
2019-08-27TJAG0.2550.260.250.255390,3061220.250.26168,85611,00038,0005,17521,50076,77569,000
2019-08-26TJAG0.240.260.240.2550.005388,3971040.230.255266,14720,50019,20016,00025,00019,55022,000
2019-08-23TJAG0.2550.2550.230.250.01570,9831430.2450.25354,26457,00020,50026,0006,50026,00027,21953,500
2019-08-22TJAG0.250.250.230.2450.005167,783490.220.2456,89127,00016,0008,00010,8003,50019,09276,500
2019-08-21TJAG0.240.2450.220.240.01319,1251650.2350.245129,70855,00015,21734,50015,50051,70017,500
2019-08-20TJAG0.210.2350.200.230.025371,520880.220.245268,65246,00022,0002,0002,5008,86821,500
2019-08-19TJAG0.2050.210.1950.21-0.01558,8931920.200.21227,89035,000100,50028,5041,0007,500106,99951,500
2019-08-16TJAG0.2350.240.2150.22-0.015481,7771400.200.22258,22242,5002,50056,50030,50040,55551,000
2019-08-15TJAG0.230.240.2150.2350.005505,2981870.220.235345,20048,0004,70044,0002,30030,0009831,000
2019-08-14TJAG0.250.2550.230.23-0.01282,9851080.2250.23142,59955,00019,78529,00015,50010121,000
2019-08-13TJAG0.270.270.2250.24-0.025982,7643230.230.255661,27977,5007,00068,50010,00027,00061,48570,000
2019-08-12TJAG0.260.2850.250.2650.021,418,7853700.260.271,065,10623,00092,50012,09855086,00032,53184,500
2019-08-09TJAG0.2550.2650.2450.245-0.01421,5521770.230.245297,83626,0003,00030,7509,5001,46653,000
2019-08-08TJAG0.250.270.240.255660,6581610.250.27442,73849,00047029,5001,50035,50030,95071,000
2019-08-07TJAG0.280.2950.2450.255-0.011,552,3705860.250.255968,76993,500141,39819,00215,44024,500155,761133,500
2019-08-06TJAG0.2650.2950.2350.2650.0453,733,3941,4550.260.2652,813,974179,00078,54853,37770097,500166,895500341,400
2019-08-02TJAG0.180.220.180.220.041,234,2003370.210.221,025,76167,5009,35048,50027,5001,08954,500
2019-08-01TJAG0.180.180.1750.180.005662,5101710.1750.18397,55863,0005,50034,50038054,00056,07251,500
2019-07-31TJAG0.1850.190.1750.175-0.01307,2161310.1750.18207,12337,00024,5001003,00099334,500
2019-07-30TJAG0.1850.1850.180.1850.01313,361610.180.185268,00021,0004,4001,00046118,500
2019-07-29TJAG0.1850.190.1750.175609,9733950.1750.185318,180121,00016,5001,000500111,00010,79331,000
2019-07-26TJAG0.1750.180.150.175423,2071450.160.18298,3111,0009,00058,5018,0001,39547,000
2019-07-25TJAG0.170.180.170.180.005484,777830.170.175462,0501,00063882,50033318,500
2019-07-24TJAG0.1750.1750.170.17-0.005363,9921440.170.175249,50215,5009,00050099088,500
2019-07-23TJAG0.1650.1750.1650.17250.0025746,7662850.170.175149,00015,500450500900569,41611,000
2019-07-22TJAG0.1750.1750.1650.170.0051,308,0362790.1650.175810,0007,75145014,000361,835114,000
2019-07-19TJAG0.160.180.140.1650.019,827,4374400.1650.1759,260,53974,00099,00037,0115,55017,000837333,500
2019-07-18TJAG0.150.1550.150.1550.005505,129690.1450.155367,8016,00050,0001,5003102,00050,20827,310
2019-07-17TJAG0.150.150.130.145-0.005387,808800.1450.15344,22450050011,0007,0001,58423,000
2019-07-16TJAG0.1550.1550.1450.15-0.005491,791740.140.15468,1629,5003001,00012,500329
2019-07-15TJAG0.160.160.150.155-0.005160,028370.150.155138,9852,5003005,00024313,000
2019-07-12TJAG0.160.160.150.16109,350320.150.1648,50050,0003502,0008,500
2019-07-11TJAG0.160.160.1550.1692,468340.1550.1681,9683,0007,500
2019-07-10TJAG0.160.160.150.160.005280,800520.1550.16217,80015,0002,0004,00026,50015,500
2019-07-09TJAG0.1450.1650.1450.16-0.005454,965940.1550.16380,67821,5004,8827,4253,00048037,000
2019-07-08TJAG0.1650.170.160.1650.01786,4001580.160.165536,0007,500118,50056,0006,5004001,00060,500
2019-07-05TJAG0.150.1550.150.155146,696290.150.155115,50031,196
2019-07-04TJAG0.1550.1550.150.15-0.00511,25070.150.1555,5007505,000
2019-07-03TJAG0.1550.1550.150.1552,391150.150.15544,8913,5004,000
2019-07-02TJAG0.150.1550.150.15250.0025107,565380.150.15588,2321,00050015,3332,500
2019-06-28TJAG0.1550.160.150.15208,199670.150.15559,50013,5035,0005,2502,00078,44644,500
2019-06-27TJAG0.1550.1550.1450.15-0.01331,373590.150.155187,34022,0002006,0005,33388,00022,500
2019-06-26TJAG0.160.1650.1550.16-0.015285,240900.1550.16216,13136,0001,9705005006,63923,500
2019-06-25TJAG0.180.180.170.1750.0051,138,6141790.170.175847,44010,00019,0001,5006,000201,67453,000
2019-06-24TJAG0.1650.190.1650.170.0152,284,7374980.1650.1751,687,61629,5007,16472,6006,3334,500308,024169,000
2019-06-21TJAG0.1350.160.130.1550.032,625,0626450.150.1651,822,23190,50031,80055,00026,849101,000240,182257,500
2019-06-20TJAG0.150.1550.1250.125-0.017,344,0711850.1250.141,057,82631,0005,973,10314,00058,35012,000792197,000
2019-06-19TJAG0.1850.1850.1350.135-0.035913,4571970.1350.14552,712105,50025,30079,02363,60032287,000