23:10:04 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
2020-02-24TMQR0.180.190.180.1850.0051,225,520790.180.185835,58569,50046,50040,50020,83512,500200,100
2020-02-21TMQR0.200.200.1750.18-0.0151,853,0611200.1750.185713,861240,50073,50018,50049,0005,50011,000741,200
2020-02-20TMQR0.2050.2050.1950.20309,499250.1950.20108,00049,50015,00027,50043,00066,499
2020-02-19TMQR0.190.2050.190.200.01780,200840.190.20363,00056,000124,00048,00056,0006,00031,00096,200
2020-02-18TMQR0.190.200.190.190.01543,100500.190.20397,00065,50054,50050020,0005,500100
2020-02-14TMQR0.1850.1850.1750.18910,3002530.1750.19652,30027,000108,00028,00095,000
2020-02-13TMQR0.1850.1850.180.180.005115,085170.1750.18566,00016,0007,0005,00021,085
2020-02-12TMQR0.180.1850.1750.180.005577,700680.170.18220,00028,000195,00016,50031,50029,5005,00052,200
2020-02-11TMQR0.180.180.1750.18357,850340.1750.1855,500125,00086,5005,00041,00029,00015,500350
2020-02-10TMQR0.180.180.1750.18460,111420.180.19197,61162,000147,0009,00044,000500
2020-02-07TMQR0.1850.1850.180.18249,016300.1750.185169,91629,00014,00036,100
2020-02-06TMQR0.18250.1850.180.18653,850550.1750.185230,0008,50032,00020,0001,0004,000358,350
2020-02-05TMQR0.180.180.180.1865,955130.1750.18564,7552001,000
2020-02-04TMQR0.180.180.1750.18291,100280.1750.185141,50040,00037,5005,60063,0003,500
2020-02-03TMQR0.1850.1850.180.18428,308480.1750.18148,10086,5007,5002,50042,90815,00069,50056,300
2020-01-31TMQR0.1850.1850.180.18770,600460.1750.185313,70059,00050050015,500381,000
2020-01-30TMQR0.1950.1950.180.18-0.0151,239,5001130.1750.185400,500237,00053,00023,500102,50027,50062,000273,000
2020-01-29TMQR0.1950.200.1950.20166,709280.1950.2085,2097,0005,0001,0004,50014,00050,000
2020-01-28TMQR0.20250.20250.1950.195-0.005202,472310.1950.2028,60015,00026,5004,00048,5005,00074,872
2020-01-27TMQR0.2050.2050.200.20-0.011,122,723800.1950.20464,826170,00015,00019,50042,50011,00055,000344,897
2020-01-24TMQR0.2050.210.200.210.01158,688370.2050.2154,50052,00012,5006,0007,50026,188
2020-01-23TMQR0.200.210.200.20-0.005186,444220.200.20527,00019,50041,50022,00076,444
2020-01-22TMQR0.2050.2050.200.20330,500270.200.205232,50044,00019,0001,5003004,00029,000200
2020-01-21TMQR0.2050.2050.1950.20-0.005521,541660.200.205346,70057,0007,0002,5008,45322,45377,435
2020-01-20TMQR0.2050.210.200.20-0.005151,100190.200.20596,00025,50012,50050080015,400400
2020-01-17TMQR0.2050.210.200.205353,176220.2050.21333,77014,5003,500500453453
2020-01-16TMQR0.2050.2050.200.205127,300160.200.2158,00019,00011,5004009,50028,500
2020-01-15TMQR0.2050.210.200.20-0.005611,000560.200.205311,30033,0009,5005,00012,50021,00015,500203,200
2020-01-14TMQR0.2050.210.2050.205-0.005486,424590.200.21352,50049,00060,5002,50021,824100
2020-01-13TMQR0.220.220.2050.21-0.01193,382310.2050.2157,30027,00046,50022,2004,20036,182
2020-01-10TMQR0.2150.220.2050.220.005407,790360.210.22321,99035,00020,5001,50016,50012,000300
2020-01-09TMQR0.220.220.210.21-0.01149,800220.210.215110,00029,00050010,000300
2020-01-08TMQR0.2250.230.2150.215-0.005270,533780.2150.225157,60047,50028,00013,5005,50018,000433
2020-01-07TMQR0.220.220.2150.22248,455490.2150.22169,13630,00010,0003,50025,00010,000819
2020-01-06TMQR0.2250.2250.220.22717,705600.220.225564,70531,50015,0005,00045,0004,50052,000
2020-01-03TMQR0.2250.2250.220.22135,586260.220.22597,25027,7531,0003,9185,500
2020-01-02TMQR0.2250.2250.220.22586,388180.220.22559,38816,5001,0003,5006,000
2019-12-31TMQR0.2150.2250.2150.225167,600300.220.225102,00038,0005,0001,00013,0008,000500100
2019-12-30TMQR0.2150.2250.2150.2250.015111,365390.2150.22574,40033,0001,5002681,0001,197
2019-12-27TMQR0.2250.2250.2050.205-0.015312,535650.2050.21226,06663,5005003,00042550017,925619
2019-12-24TMQR0.210.220.210.220.0182,925260.220.22561,30019,5001,500625
2019-12-23TMQR0.2050.210.200.210.005280,304330.2050.22231,80442,5003,5002,500
2019-12-20TMQR0.200.2050.1950.2050.01225,270270.1950.205173,20014,00015,0005,00018,00070
2019-12-19TMQR0.200.2050.190.20-0.005616,510840.190.20449,10050,00045,0003,5001,0023,00063,0001,908
2019-12-18TMQR0.2150.2150.200.205-0.01586,880800.2050.21439,00049,50049,5003,5008,7801,00035,300300
2019-12-17TMQR0.220.220.210.215-0.005327,250340.210.215150,00069,00026,50024,50020,2508,00019,00010,000
2019-12-16TMQR0.220.2250.2150.22-0.00583,000280.2150.2253,50026,0002,5001,000
2019-12-13TMQR0.2250.2250.2150.225209,000420.2150.225168,00022,0005,0004,0007,0003,000
2019-12-12TMQR0.2250.2250.2150.22574,400190.2150.22530,90017,5005003,50015,0007,000
2019-12-11TMQR0.2150.2250.2150.2250.005154,630310.2150.22584,50024,0005,00010,03030,500500100
2019-12-10TMQR0.220.2250.220.22-0.005269,260500.210.225187,50038,00036,0004,5005302,530200
2019-12-09TMQR0.2050.2250.2050.2250.02241,200390.220.22597,80034,70048,50050013,2002,00044,500
2019-12-06TMQR0.2150.2150.2050.205-0.01314,574520.200.21152,00056,00031,5001,0001,5005,00020,00047,574
2019-12-05TMQR0.2150.220.2150.220.00533,50090.2150.2211,50014,5001,5004,0002,000
2019-12-04TMQR0.220.220.210.220.005210,900320.2150.22170,5006,50019,5003,5008,9002,000
2019-12-03TMQR0.2150.21750.210.215237,000390.210.215190,50029,5002,0001,00014,000
2019-12-02TMQR0.2150.220.210.2150.00572,278350.210.2251,77810,0005001,5005,0003,500
2019-11-29TMQR0.2150.2150.2050.21241,200380.2050.215158,50029,00020,00011,5007,0004,50010,000700
2019-11-28TMQR0.220.220.210.21-0.01223,861490.210.21588,98142,50016,00010,00026,38015,00025,000
2019-11-27TMQR0.2250.2250.2050.22135,340690.2150.2267,80029,5005,0004,50022,5208202005,000
2019-11-26TMQR0.240.240.220.22-0.0195,717180.220.22586,7501,5005,0005001,500467
2019-11-25TMQR0.230.230.220.230.0136,263240.2250.236,50015,0001,00010,9752,220268300