00:04:49 EST Tue 25 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
2020-02-24TMMX6.657.146.456.49-0.04172,8258306.496.63114,6495,1001006001,52528,50016,2095,142
2020-02-21TMMX6.546.606.366.520.04141,7457406.396.59109,5324,0001,2005,50090011,6005,4503,163400
2020-02-20TMMX6.546.546.436.48-0.06117,5354016.446.5042,0145006002,00030053,4003,29114,250
2020-02-19TMMX6.506.586.446.540.05211,2706316.516.54190,3122,7008001507,0002,5315,601
2020-02-18TMMX6.846.846.316.490.04299,1148106.496.55228,3954,3001,0001,3001,20010,20011,62335,906
2020-02-14TMMX6.436.506.306.450.05134,8644296.446.50119,8901,6001001,3003506,6003,1001,924
2020-02-13TMMX6.456.526.356.40-0.0292,3744276.406.4372,4912,0001,1001,6001,0455,6003,5104,288700
2020-02-12TMMX6.436.4656.386.42-0.0450,3402086.406.4435,2753,2002006009001,3855,880
2020-02-11TMMX6.556.566.386.46-0.08230,5604706.446.65100,7892,3002001,400300106,8004,20014,371
2020-02-10TMMX6.466.576.376.540.1450,1332606.546.5637,9121,9001002001005,7001,811910
2020-02-07TMMX6.606.6156.336.37-0.13170,2433486.306.4349,0532,9004,200200100,3002,2004,4006,650
2020-02-06TMMX6.536.546.476.50-0.0289,7104306.426.5461,0981,6004,1001,2002703,7002,90011,792
2020-02-05TMMX6.606.646.456.52-0.06152,9996206.506.5267,5654,4001002,10067057,8004,19615,668100
2020-02-04TMMX6.656.656.496.58-0.0645,5022936.496.6232,4511,4005001,4007005,1002,6001,351
2020-02-03TMMX6.776.976.606.64-0.13122,2405286.646.6554,7363,3008,2001,3001,0007,8004,33738,664100
2020-01-31TMMX6.806.996.746.77-0.02167,7556566.766.9971,8395,1007004,6002,50061,2007,2638,053600
2020-01-30TMMX6.906.936.746.78-0.01135,9135856.706.9694,3362,8008,4001,7001,0009,6004,25911,918100
2020-01-29TMMX6.936.936.766.790.01195,0383316.746.8049,2401,2003002,200500134,5002,6003,698
2020-01-28TMMX6.946.946.776.78-0.0789,2494176.746.9261,9721,0004,0002,20010,8001,4006,812
2020-01-27TMMX6.916.916.716.850.25130,8707426.816.8594,8542,5002,5041,4002508,2697,60013,293
2020-01-24TMMX7.007.006.606.60-0.18101,4604646.596.6078,3691,8002001004004,9143,9289,549
2020-01-23TMMX6.997.006.776.78-0.2299,6685296.696.8080,1061,9002003,5006,2004,9912,471
2020-01-22TMMX6.677.056.677.000.23123,0955946.957.00108,4243,5003002002,1005,7162,705
2020-01-21TMMX6.716.776.656.770.0965,7933956.776.7855,0742,1003002004003,0003,768751
2020-01-20TMMX6.756.806.656.68-0.0819,856776.676.6818,67645210030043285
2020-01-17TMMX6.706.786.686.760.1367,7032966.706.8055,2592,1201004,6002,4742,850
2020-01-16TMMX6.706.856.606.63-0.08161,7815196.616.6573,3202,90020030070,6848,4314,226200
2020-01-15TMMX6.496.756.496.710.18171,9643956.696.71106,63530,7004,5005,8004,7008,3788,836
2020-01-14TMMX6.526.576.496.53-0.03117,2053866.426.5582,8055,9006,3007008008,8004,1006,900
2020-01-13TMMX6.696.696.556.56-0.0845,2322146.546.5640,5608005001,700532740
2020-01-10TMMX6.696.726.626.64-0.0174,9955136.626.6952,8993,40020030050010,3002,7234,573100
2020-01-09TMMX6.586.786.586.65-0.15115,9133366.646.67105,7287002,3002,5001,1292,596
2020-01-08TMMX7.007.006.756.80-0.1578,6324596.766.8066,0064007003004,7451,6502,016
2020-01-07TMMX6.967.016.906.950.08135,3456846.937.00106,8353,3001,20016,7003202,3007503,140
2020-01-06TMMX6.907.076.806.87-0.09102,0745806.866.9275,4442,80068830040010,3008,6092,353
2020-01-03TMMX7.307.306.856.96-0.08136,2236796.907.0199,7443,0007,60050084011,5002,6008,388
2020-01-02TMMX6.747.296.657.050.44183,6911,1386.767.20129,3524,0009005013,60010,86824,106100
2019-12-31TMMX6.316.756.246.610.42106,3076016.426.6280,1456,600638002807,2009,9291,290
2019-12-30TMMX5.856.245.846.190.30243,4477416.186.19214,9302,8001008,90011,7203,497
2019-12-27TMMX5.845.905.795.890.16241,3511,0355.875.90141,6831,70010013,50010019,06250,54814,658
2019-12-24TMMX5.735.805.725.730.0193,7554115.735.8057,19321,8003252002004,3756,4003,162100
2019-12-23TMMX5.785.855.725.72-0.03186,6989265.715.73134,00611,3002621,2003009,91012,42017,100200
2019-12-20TMMX5.825.825.725.750.0390,0123725.725.7555,8451,5002,7002808,5603,97517,152
2019-12-19TMMX5.805.805.715.72-0.0591,6303015.715.8080,7401,5001,5007002002,0002,7002,290
2019-12-18TMMX5.885.885.715.77-0.0693,0513845.745.8052,6752,2008001,0001,0008,8002,50023,876200
2019-12-17TMMX5.795.885.795.870.0580,7854235.795.8859,1352,3003,1007002007,3003,8504,200
2019-12-16TMMX6.136.135.795.82-0.10126,1976485.815.86103,1623,0004,7306001,7006,0104,8001,695500
2019-12-13TMMX5.926.125.875.950.09137,4916735.926.13106,4454,0003,12040050013,9204,9803,526600
2019-12-12TMMX5.885.995.815.860.03146,7957685.856.03115,8236,8009007001,29116,4002,2812,600
2019-12-11TMMX6.026.025.805.83-0.17136,2498245.835.84109,1375,5009001009009,6005,3424,770
2019-12-10TMMX6.166.205.975.99-0.1287,4004755.976.0065,2172,3009802003004,6006,1257,678
2019-12-09TMMX6.046.186.046.090.07122,9425396.056.1295,3003,4003,03030020011,4005,9003,412
2019-12-06TMMX6.186.275.976.02-0.14122,1848065.976.2699,7411,6009002002008,9906,3984,155
2019-12-05TMMX5.746.205.716.160.50308,5171,1336.116.19185,45498,2007,2009005009,3855,4001,478
2019-12-04TMMX5.705.745.595.66-0.0569,6023435.585.6651,1202,5001004005008,5322,4004,050
2019-12-03TMMX5.755.775.645.710.05244,8391,3425.705.71169,1773,0004,1001,70050052,5604,7007,702
2019-12-02TMMX5.565.785.565.660.23165,9128325.665.67118,3907,6002,5007001,10022,4174,6408,565
2019-11-29TMMX5.555.555.435.43-0.1031,898885.425.4331,10010098300300
2019-11-28TMMX5.535.555.485.53-0.0122,820795.515.5520,51660090530449635
2019-11-27TMMX5.585.605.545.54-0.0656,9821825.535.5447,2605001003004005,7001,6521,070
2019-11-26TMMX5.735.735.605.60-0.0745,2252165.585.6330,5446004,0001009003,1012,8863,094
2019-11-25TMMX5.705.745.675.68-0.0281,7693145.675.7265,2682,7005,2001001005,6012,600200