04:03:28 EDT Thu 28 May 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
2020-05-27TJE0.600.620.590.600.01213,3102340.590.62144,67124,50016,0007,5006257,0003,6769,338
2020-05-26TJE0.610.620.580.590.01272,0672820.580.60156,72117,50038,50010,0001317,50010,09820,335
2020-05-25TJE0.570.600.560.600.02218,2902270.580.60144,64222,50015,5002,00015050018,64913,849
2020-05-22TJE0.610.610.580.58-0.01179,4732390.580.6197,43213,00036,5005,5002,00016,1458,396500
2020-05-21TJE0.560.610.560.590.03437,5344790.590.60171,73719,50063,95015,0001,00028,50021,33194,016
2020-05-20TJE0.570.580.550.560.01380,9063670.560.58170,32362,64864,30010,50080010,00037,70522,130
2020-05-19TJE0.550.580.550.550.01252,5853070.550.57117,26421,50029,50011,50039,50012,43318,438
2020-05-15TJE0.580.580.540.55-0.01126,8232280.540.5872,2748,50016,0573,0001,1983,0005,41316,881
2020-05-14TJE0.580.580.520.56212,7742990.550.58110,12422,30029,5008,0006669,00022,1959,079
2020-05-13TJE0.590.610.560.56-0.04500,5565530.560.60295,97480,28438,00027,0002,0008,00031,65715,583
2020-05-12TJE0.590.620.590.60-0.01239,2433280.600.61114,53623,50023,60011,5005002,50024,80030,617
2020-05-11TJE0.610.610.590.610.01113,3731760.600.6250,17912,0006,5005,0001,00011,00021,7314,708
2020-05-08TJE0.600.620.590.610.02216,1622760.600.6270,21629,00039,80833,5002003,0006,73033,708
2020-05-07TJE0.630.630.590.59-0.01229,1323130.590.61113,45630,50037,00013,00013,00011,5009,176
2020-05-06TJE0.650.660.600.60-0.05281,0893280.600.63162,55038,03119,0001,5008,50035,7008,623500
2020-05-05TJE0.660.680.640.650.01756,7777730.630.67235,640245,00057,5003,30023,500132,44745,690
2020-05-04TJE0.610.640.610.640.03345,9493590.620.6474,56513,50030,5001,0004,50039,504171,945
2020-05-01TJE0.670.670.610.61-0.03130,0242100.610.6494,7037,0005,0001,0001,00011,0309,791
2020-04-30TJE0.700.700.630.64-0.04297,3123040.630.65168,84926,00014,00038,00032,42016,693500
2020-04-29TJE0.640.700.610.680.05303,5434040.660.68137,52843,00022,0006,0001,41111,50038,42743,010500
2020-04-28TJE0.610.630.600.630.02237,9983330.600.63142,94719,50022,50013,5006008,50018,60010,848
2020-04-27TJE0.630.660.610.61-0.02214,2933180.610.6288,84620,50029,2301,0005008,50031,04034,382
2020-04-24TJE0.640.660.620.630.01255,1652780.630.64119,43831,50030,50016,00020012,50015,14529,612
2020-04-23TJE0.620.640.590.620.02368,0153690.610.64174,78242,00038,00042,0002,00016,00039,20813,500
2020-04-22TJE0.630.630.580.60232,6272760.580.62111,58945,00030,0003,0005009,0008,72520,313
2020-04-21TJE0.600.600.580.600.01286,2722860.580.62125,72963,00028,50018,0002,90022,50021,0003,704
2020-04-20TJE0.620.640.580.59-0.04222,3213750.590.6288,50730,80026,00023,5002,1708,00015,54624,798
2020-04-17TJE0.620.650.610.630.02257,9452260.620.65113,10030,50020,00026,0001,00013,00012,38037,744
2020-04-16TJE0.630.630.580.61264,0172870.600.63179,69722,50029,5004,0001,0003,50019,6614,109
2020-04-15TJE0.660.670.600.61-0.05298,7974350.610.63117,37545,20235,00027,0002,86211,50028,56024,298500
2020-04-14TJE0.690.710.630.660.01421,1584730.630.68253,46045,50027,5006,5003,9008,50047,55321,516
2020-04-13TJE0.730.730.640.64-0.05361,4004890.640.68202,12423,50044,50013,0002,34610,50037,63427,676
2020-04-09TJE0.780.780.680.69-0.101,377,9031,2680.690.71813,127193,35488,34520,5004,04258,000116,36763,264500
2020-04-08TJE0.730.800.730.790.04285,5893610.750.79113,97346,15218,50017,0004,4005,50050,11429,150500
2020-04-07TJE0.730.790.730.750.03391,0365310.750.77157,16057,50073,50042,5001,0003,00045,7389,738500
2020-04-06TJE0.750.790.710.72-0.01355,4254480.720.78149,14463,00057,67815,5002,00015,00040,78511,418500
2020-04-03TJE0.830.830.730.73-0.05385,9505980.730.78207,13739,50035,0008,5001,58629,00060,6503,457500
2020-04-02TJE0.750.830.720.780.05965,6578210.760.83485,67097,107170,88011,5005,000102,00078,76512,734
2020-04-01TJE0.710.770.710.730.02289,2934150.710.73184,90820,84024,9143,0005002,50040,85011,781
2020-03-31TJE0.670.920.670.710.041,296,9721,4330.710.74721,665117,729168,61736,00018,70043,000161,49926,812
2020-03-30TJE0.720.720.630.67-0.05453,2046300.670.68256,34237,75236,50024,0006,90050,50032,2998,511
2020-03-27TJE0.800.820.700.72-0.10548,6167670.690.74259,08056,05674,50015,5005,50051,50061,81222,768
2020-03-26TJE0.750.850.650.820.151,209,6161,4420.760.90510,91472,000325,00031,0004,800148,50095,61113,3821,000
2020-03-25TJE0.600.700.540.670.08653,1966740.660.70427,90782,59966,50013,5001,65015,50012,67531,865
2020-03-24TJE0.570.600.540.590.06502,0264450.570.59351,81236,00064,5005,0002,86313,00017,02510,061
2020-03-23TJE0.540.570.520.53-0.03573,9317150.530.55362,76349,50066,50023,00013,42517,50031,9958,062
2020-03-20TJE0.680.740.510.56-0.163,910,3592,6440.530.572,975,205156,010239,54564,5004,25099,500183,332180,128
2020-03-19TJE0.560.720.540.720.11579,2528880.640.72252,33351,217128,5008,0003,50048,00041,21944,331
2020-03-18TJE0.700.700.520.61-0.11798,4408290.570.61522,18553,00096,00011,5002,60036,50061,60013,385
2020-03-17TJE0.660.770.660.721,471,5751,5960.700.76656,61558,643159,50088,00012,120233,900224,20030,7947,000
2020-03-16TJE0.790.790.680.72-0.04789,3281,0410.680.72439,83153,80073,06419,00017,450106,14870,6637,897
2020-03-13TJE0.730.860.730.760.02961,5521,3970.760.88501,98439,568141,00090,0006,20093,30073,27815,561
2020-03-12TJE0.700.840.700.74-0.14973,6711,4040.740.75521,53981,80095,00023,50016,62973,381119,24835,7365,500
2020-03-11TJE0.990.990.860.88-0.052,597,9533,6220.870.91995,625191,900316,00050,5006,314671,848275,13889,471500
2020-03-10TJE1.021.080.930.93-0.06901,8591,3260.930.95446,01255,300147,20040,0009,20070,84774,70441,146
2020-03-09TJE1.021.080.960.99-0.20707,8971,7300.980.99382,73191,60049,70010,4005,200100,30033,48724,624
2020-03-06TJE1.161.221.121.19-0.06463,2761,5971.121.19163,58748,80059,80034,2005,47192,60050,7006,964300
2020-03-05TJE1.231.251.151.250.02463,2971,7741.151.30201,58738,60070,44436,4005,50076,90015,99115,275
2020-03-04TJE1.251.291.171.230.04488,2711,9971.221.32197,77535,30057,90049,5005,500107,90022,0008,688600
2020-03-03TJE1.361.381.191.19-0.16874,8163,1771.181.20344,419153,80052,80058,30010,215176,73846,05026,6241,200
2020-03-02TJE1.241.361.141.350.071,083,0443,8971.281.35508,95925,591115,20069,2003,230205,40046,505107,735