18:10:07 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
2019-09-18TMQR0.260.260.2550.2661,665130.2550.268,5008,00029,0005278,0006387,000
2019-09-17TMQR0.260.2650.250.2650.0191,300320.250.26580,3004,0007,000
2019-09-16TMQR0.260.260.2550.255-0.00535,500110.250.2635,000500
2019-09-13TMQR0.260.260.260.260.0184,400270.2450.2626,00015,0003,5005,0007,00017,00040010,500
2019-09-12TMQR0.260.260.2450.25-0.005653,4501010.2450.26416,83027,0001,50040,15011,00027,50018,470111,000
2019-09-11TMQR0.260.260.250.2550.00519,350120.250.25517,4502002001,500
2019-09-10TMQR0.250.2550.2450.2550.005193,181300.2450.26143,68117,00032,500
2019-09-09TMQR0.260.260.250.2573,500110.2450.2562,0001,00010,500
2019-09-06TMQR0.2450.260.2450.2562,750110.250.2644,5007,25050010,500
2019-09-05TMQR0.270.270.2350.25-0.01366,179670.250.26177,2793,00037,00016,90067,00020,00045,000
2019-09-04TMQR0.260.26250.2550.260.005114,880510.250.2750,0007,5003006,24015,5003,34032,000
2019-09-03TMQR0.250.260.250.2550.00554,575170.2550.2623,00015,0005032513,0002003,000
2019-08-30TMQR0.260.260.250.2570,000170.250.2653,0005,0005,0001,0005005,500
2019-08-29TMQR0.2650.2650.250.25-0.0189,200240.250.2637,2005,0003,5005,00012,00012,50014,000
2019-08-28TMQR0.2650.2650.2550.255-0.005116,099240.250.26535,00080,599500
2019-08-27TMQR0.270.270.2550.260.005263,400370.2550.265119,80018,500500115,1009,500
2019-08-26TMQR0.270.270.2550.255-0.00594,529290.2550.2668,2007,5006,00032912,500
2019-08-23TMQR0.2550.270.250.260.01184,599430.2550.27142,70024,5001,50089915,000
2019-08-22TMQR0.260.260.250.25-0.005186,400110.250.26186,000200200
2019-08-21TMQR0.260.260.250.2550.00555,320130.2350.2751,5002,0003201,500
2019-08-20TMQR0.250.2550.250.2550.00527,146110.250.2613,0001,5737312,500
2019-08-19TMQR0.260.270.2450.25-0.01278,500330.250.27208,42710,0004,00030,0005001,07324,500
2019-08-16TMQR0.2550.270.2550.260.005154,500230.2550.26571,0008,00031,50050043,500
2019-08-15TMQR0.260.2650.2550.255-0.01127,535310.250.2774,5006,0003,5001,00053542,000
2019-08-14TMQR0.280.280.260.26797,500640.2550.27467,00010,00019,50043,00041,000500216,500
2019-08-13TMQR0.2850.2850.260.26-0.005745,300850.2550.27525,3008,00018,50047,50022,000500123,500
2019-08-12TMQR0.2650.2750.260.265274,150740.2550.27160,75019,50019,00017,00050040057,000
2019-08-09TMQR0.2650.2750.260.2650.005929,8902400.260.28342,50019,500169,50036,00061,00025,50053,390222,500
2019-08-08TMQR0.260.260.260.26-0.005224,000150.2550.27209,5003,0005045010010,900
2019-08-07TMQR0.2750.280.2650.265-0.005158,860550.260.2771,90022,00014,4303039,5004,0007,000
2019-08-06TMQR0.2550.280.2550.270.025455,634970.260.27274,40017,00047,00040,9752,0006,25968,000
2019-08-02TMQR0.2450.250.240.25222,200270.240.25109,20030,50011,50034,5005001,50034,500
2019-08-01TMQR0.240.250.2350.250.005374,900450.2450.25167,90025,00055,00030,00050052,00044,500
2019-07-31TMQR0.250.250.240.250.00560,604100.240.255,00045,00010410,500
2019-07-30TMQR0.240.250.240.250.00568,000110.240.254,50010,00012,00010,00031,500
2019-07-29TMQR0.2450.250.240.245153,200270.2450.25102,50031,5001,50010,6005,1002,000
2019-07-26TMQR0.2450.250.2450.250.00525,40690.2450.2512,0009,5004063,500
2019-07-25TMQR0.250.250.2450.245-0.00558,800110.2450.2548,00010,000200100500
2019-07-24TMQR0.240.250.240.250.01321,182310.2450.25191,72815,0008,00035,22710,2271,00033,50026,500
2019-07-23TMQR0.2350.250.230.24339,430460.2450.25177,00058,50022,50023,15050028057,500
2019-07-22TMQR0.2450.250.240.24213,250390.2350.2469,40029,00010,30046,0006,3006,00025046,000
2019-07-19TMQR0.2350.250.2350.2450.0151,133,635750.240.245832,00084,5006,00080,00016,48530,00026,15058,500
2019-07-18TMQR0.2250.2350.2250.23113,000320.230.23549,2501,50045,75016,500
2019-07-17TMQR0.220.2350.220.2350.0181,000210.230.2456,5006,00010,0003,5005004,500
2019-07-16TMQR0.2350.240.220.225-0.0151,531,390850.2250.2351,161,000109,00057,00085,45010,50026,44082,000
2019-07-15TMQR0.250.250.240.24-0.0140,000140.2350.2411,00010,0005,00014,000
2019-07-12TMQR0.240.250.2350.25114,600230.2350.2574,5005,0005,00010,00050010019,500
2019-07-11TMQR0.240.250.240.25105,000240.2350.2591,5005,0003,5005,000
2019-07-10TMQR0.240.250.240.2595,000120.2350.2580,5005,0009,500
2019-07-09TMQR0.240.250.240.250.01596,400200.240.2540,90015,00020,00050020,000
2019-07-08TMQR0.250.250.2350.235-0.00529,480100.2350.254,9804,00020,500
2019-07-05TMQR0.240.240.240.24-0.012,00030.2350.252,000
2019-07-04TMQR0.250.2450.25
2019-07-03TMQR0.240.250.240.250.01539,738100.2450.259,7386,00050010,00013,500
2019-07-02TMQR0.2250.2350.2250.235-0.01594,820210.2350.24561,32010,0005,00018,500
2019-06-28TMQR0.2350.250.2350.250.025146,100320.220.2598,0008,00030017,30050022,000
2019-06-27TMQR0.220.2450.220.225-0.015189,950400.2250.23129,7005,0008,00010,00016,0002,50025018,500
2019-06-26TMQR0.250.250.240.24-0.0257,000140.2250.2536,5008,5005,5003,0003,500
2019-06-25TMQR0.2650.2650.260.260.00514,200100.2450.2610,0008508502,500
2019-06-24TMQR0.240.2650.240.2650.03418,420510.2450.265335,52010,0006,50034,40032,000
2019-06-21TMQR0.220.2350.2150.2350.015151,810320.2350.245138,2103,0004,5005006005,000
2019-06-20TMQR0.2150.220.210.220.005495,630760.2150.22430,00026,50030016,00050033022,000
2019-06-19TMQR0.2150.2150.2150.215297,000240.210.215252,50020,00010,1754,32510,000