23:11:51 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
2020-02-24TJAG0.250.2850.250.260.0252,319,2884550.2550.261,493,743400,500127,50068,50034,267108,00055,50529,406
2020-02-21TJAG0.2250.240.2250.2350.0151,276,5622930.2250.235697,215256,500135,00063,5008,500107,7004,7003,447
2020-02-20TJAG0.230.2350.2150.225-0.005698,4001760.210.22417,37862,00032,00046,0001,50024,08313,978101,461
2020-02-19TJAG0.2350.240.2250.23733,6771370.2250.23474,60961,00049,50042,00017,50035,0001252,675
2020-02-18TJAG0.220.240.2150.230.021,118,4722060.2250.235797,155155,50064,50043,5007,00046,7291003,588
2020-02-14TJAG0.220.220.210.21-0.005445,416980.210.22208,42524,50065,00040,00095,00055611,535
2020-02-13TJAG0.210.220.210.2150.005576,8011310.210.22318,43791,50025,00017,500101,00010,00013,364
2020-02-12TJAG0.210.210.2050.21339,677800.2050.21273,59619,00014,50017,5002,50011,650931
2020-02-11TJAG0.200.210.200.210.005178,811830.2050.21109,18127,00033,5002,5001,6005,030
2020-02-10TJAG0.210.220.200.21468,632840.200.21308,01185,50017,00014,00012,50019,0003,0119,610
2020-02-07TJAG0.2150.220.2050.21-0.01582,498830.200.215229,060301,00023,0001,5005004,5004,00018,938
2020-02-06TJAG0.210.2250.200.2250.015929,8571490.2150.225610,221218,00025,00025,50020050,936
2020-02-05TJAG0.210.210.2050.210.005225,654770.2050.21104,00346,00021,50019,90134,250
2020-02-04TJAG0.2150.220.2050.21-0.005601,6591690.200.21350,180120,00036,50045,00050046,4972,882
2020-02-03TJAG0.220.2250.2150.215-0.005330,6881500.2150.22129,59471,00041,00032,5004,64010,00012,999955
2020-01-31TJAG0.2250.2250.2150.22-0.005559,8031470.220.225343,41165,00012,50632,0007,50059,00013,20026,786
2020-01-30TJAG0.2250.2250.2150.2250.005207,231950.220.225143,83238,0007,50016,0005001001,299
2020-01-29TJAG0.220.2250.210.2250.005401,0971190.2150.225142,66599,5003,00011,5002,00016,0009,500116,932
2020-01-28TJAG0.2250.230.2150.22-0.005496,7701590.2150.22259,81072,50061,0001,50090,10011,000860
2020-01-27TJAG0.220.2350.2150.23695,6821830.2250.23325,514242,50041,50042,0001,5006,5002,2001,890
2020-01-24TJAG0.220.230.220.23665,4411840.2250.23155,009173,90052,50063,0003,4586,0006,000132,174
2020-01-23TJAG0.2350.2350.2250.23-0.005333,0461440.2250.235244,36637,50030,0008,0001,5002,5006,0002,974
2020-01-22TJAG0.230.2350.220.235415,9201210.230.235167,70677,50051,0002,00010,5391,00012,50093,675
2020-01-21TJAG0.2350.2350.2150.235719,6602020.230.235273,317222,80068,00022,0003,3006,50018,00098,743
2020-01-20TJAG0.240.2450.230.240.005767,9061750.230.24354,422159,50066,00012,50020,0003,00011,750140,734
2020-01-17TJAG0.240.250.2350.235-0.011,431,2893340.230.24724,604310,97026,500105,50058,47027,00011,000110,845
2020-01-16TJAG0.2550.2550.2350.245-0.005568,1101610.2350.245358,733103,50035,0006,50021,00014,0001,50027,877
2020-01-15TJAG0.2550.260.2450.251,399,9215910.250.255633,737438,00098,00026,00054,830131,5008,5504,604
2020-01-14TJAG0.260.260.2350.250.0151,241,8863310.2450.25825,989247,10058,00014,50041,50010,02535,0551,867
2020-01-13TJAG0.260.260.2250.235-0.022,178,7885610.2350.2451,480,322272,420192,50056,50021,92028,50069,95040,125
2020-01-10TJAG0.230.2550.2250.2550.042,595,1786130.2450.2551,582,014374,000353,50036,00051,25551,50092,50054,078
2020-01-09TJAG0.220.2450.210.2150.024,155,8661,0030.2150.221,935,975843,300384,500135,500254,189205,503124,027208,340
2020-01-08TJAG0.200.2050.1850.195-0.00541,310,3113320.1950.2151,465,487251,50072,5006,00075,50039,300,50027,500105,774
2020-01-07TJAG0.210.210.1950.20827,2732910.1950.205462,020138,00051,50030,50055,18810,50037,50036,0653,000
2020-01-06TJAG0.2250.2350.1950.200.0052,412,5495290.1950.211,308,612378,977157,50031,500138,500170,50075,10096,7603,500
2020-01-03TJAG0.2050.210.1950.1950.011,551,0494090.1950.20722,279177,000134,00067,00036,500150,50067,500186,870500
2020-01-02TJAG0.200.220.1850.185-0.011,221,0884190.1850.195691,190163,000171,00038,0008,20050,50026,29765,9014,000
2019-12-31TJAG0.220.220.1750.185-0.0251,903,8023300.1850.1951,303,427285,587130,50068,00062,5878,50044,500701
2019-12-30TJAG0.230.230.200.21-0.0151,147,4654820.2050.225560,857168,909115,50066,50065,75347,000117,5081,4163,500
2019-12-27TJAG0.240.240.2050.225-0.011,081,1992100.200.235668,375143,0929,5004,50038,592186,61026,5004,030
2019-12-24TJAG0.230.2450.220.2350.02923,7922970.2350.24602,442180,5508,50049,05077,5004,3151,435
2019-12-23TJAG0.1650.220.1650.2150.0552,372,3754980.200.2151,496,011383,50046,20013,500134,000175,433120,3113,420
2019-12-20TJAG0.160.1650.150.1550.0051,135,1051170.150.165714,420151,00043,50046,00084,00020,00046,00030,185
2019-12-19TJAG0.1550.1550.1450.15-0.005466,8871400.150.155222,750218,18321,0002,5001831,0691,202
2019-12-18TJAG0.150.1550.140.150.011,098,7642050.150.155684,079132,0001,00020,000101,500147,10012,500585
2019-12-17TJAG0.1250.1450.1250.140.0151,529,9891920.140.145917,692292,99826,00063,00084,49880,00039,00126,800
2019-12-16TJAG0.130.130.120.125-0.005747,4251010.120.125406,525129,50060,00031,00056,50049,00014,500400
2019-12-13TJAG0.120.130.120.1250.0051,097,9501170.120.13833,816100,50040,5007,5003,000107,8654,000769
2019-12-12TJAG0.120.120.1150.12392,415520.1150.125324,41518,00035,00015,000
2019-12-11TJAG0.120.1250.1150.12360,746670.120.125273,00277,5005001,5001,5006,543201
2019-12-10TJAG0.1150.1250.1150.12358,324750.1150.12182,82489,00012,50013,00029,50023,5008,000
2019-12-09TJAG0.130.130.120.12-0.01538,102900.1150.12386,06497,00016,0001,50010,50021,00626,030
2019-12-06TJAG0.130.130.1250.125-0.005196,123610.1250.13124,91916,50018,0006,00023,5006,0001,000204
2019-12-05TJAG0.130.1350.130.13278,306630.1250.13255,1043,50019,000375327
2019-12-04TJAG0.1350.1350.130.13-0.005282,766780.1250.135175,69351,00011,50044,000101472
2019-12-03TJAG0.130.1350.1250.1350.01542,1081390.120.135375,02288,00022,00021,0002,30020,00013,508278
2019-12-02TJAG0.1150.1250.1150.1250.0051,204,3241260.1150.125721,173260,00048,00064,00027,00023,65039,30021,201
2019-11-29TJAG0.1250.1250.120.12-0.005613,076970.1150.125412,67655,00015,5003,000100,50026,400
2019-11-28TJAG0.1250.1250.120.12-0.01151,058220.120.12569,50019,50012,0009,00012,00029,058
2019-11-27TJAG0.130.130.120.130.005345,851830.1250.135303,13521,50020,00051,211
2019-11-26TJAG0.1250.130.120.125-0.005352,5331650.120.13121,252139,00021,0001,00061,5008,500281
2019-11-25TJAG0.130.130.1250.13174,731650.120.13121,83350,5002,000398