17:23:40 EDT Tue 02 Jun 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
2020-06-02TOBE0.4750.510.4450.500.06138,2301380.490.5168,10835,9165001,1304,0006,91717,954
2020-06-01TOBE0.4650.4650.400.435-0.015142,0361120.430.4452,68020,5003049649,50027,05010,411
2020-05-29TOBE0.460.470.4450.45-0.0698,652950.450.47559,1475001,9091,50016,13016,464
2020-05-28TOBE0.500.520.4450.51-0.03238,9101410.4850.51186,75716,0001,0393,50019,0622,000
2020-05-27TOBE0.530.540.480.53-0.0395,5751180.520.5567,7131,5001425001501,50022,3791,406
2020-05-26TOBE0.570.590.540.56-0.02153,7021270.560.5889,12525,0008434,5001,50011,7028,310
2020-05-25TOBE0.620.620.570.5899,635720.540.5951,72518,00044517,2849,154
2020-05-22TOBE0.550.600.540.58-0.05522,0163090.560.59315,30361,5009,1149,0001758,00092,35411,424
2020-05-21TOBE0.730.730.580.63-0.02418,1073220.590.65209,90749,2073671505,000126,28218,759
2020-05-20TOBE0.590.770.590.650.11531,0804520.650.72316,56067,68520,6111,5309,500108,6816,013
2020-05-19TOBE0.380.660.370.540.16633,8554760.540.56436,47262,5488,1145288,000102,54815,094
2020-05-15TOBE0.3550.380.3450.3650.02137,013980.360.3868,42111,50017,86125,081
2020-05-14TOBE0.330.360.320.34750.0275119,731830.3350.35544,6563,00050031,04832,301
2020-05-13TOBE0.370.370.320.32-0.02230,1791890.310.35151,95020,5005422,6715,50024,30218,137
2020-05-12TOBE0.330.3650.330.3450.005160,1111120.3450.35101,89917,000500719,5005,28724,705
2020-05-11TOBE0.3350.350.320.340.02196,1561620.3250.345107,53712,50010,0006,00013,36139,704
2020-05-08TOBE0.350.380.310.32-0.005273,1572170.310.335124,63230,5002,21451416,00080,19614,376
2020-05-07TOBE0.2850.360.2850.3250.04362,8903300.3250.345221,72030,5008573,50053,61835,968
2020-05-06TOBE0.3050.310.280.285-0.015281,5453360.2850.31149,98120,50011,50033,71132,609
2020-05-05TOBE0.280.3050.2750.300.025292,9321420.2950.31217,77220,00022,64426,604
2020-05-04TOBE0.300.300.270.275-0.0169,598730.2750.2933,9571,0001,50014,69117,246
2020-05-01TOBE0.3150.330.280.29200,0771640.280.30134,74917,00020,40324,612
2020-04-30TOBE0.290.300.280.290.01105,6531000.2850.3060,0663363,50022,41318,545
2020-04-29TOBE0.290.2950.270.280.01252,8482270.280.295178,10120,0007,50028428,50012,1083,488
2020-04-28TOBE0.2850.290.2650.27-0.0025111,789630.2650.2793,4721,5005007150013,7191,609
2020-04-27TOBE0.280.280.2650.2725-0.0075238,310670.2650.29210,7287708,00025950015,0712,411
2020-04-24TOBE0.290.290.280.28107,081770.280.29550,22823,5003,0003,00024,0002,595
2020-04-23TOBE0.2750.2850.270.280.01135,116940.280.2972,60031,72028,7262,070
2020-04-22TOBE0.280.2850.270.27-0.0181,669660.270.2866,5269,5003451,0002,2471,549
2020-04-21TOBE0.2750.2850.260.280.01576,593690.270.2863,9531,0001,5008,911823
2020-04-20TOBE0.2750.280.260.265-0.01153,7431090.2650.275113,69721,5001,0007,1468,5641,186
2020-04-17TOBE0.2750.2850.270.2750.00584,323740.2750.2877,8595001,0001,0001,8902,074
2020-04-16TOBE0.260.270.260.270.01534,157500.260.2718,6642011422,00012,207520
2020-04-15TOBE0.290.290.250.25-0.04330,8811520.250.275199,12733,5005,5001,5172,72472,40015,313
2020-04-14TOBE0.280.290.260.290.03138,4181030.2750.2995,35023,0005005,50011,7961,780
2020-04-13TOBE0.290.290.260.26-0.02224,9151640.260.285132,23216,66615,50056,4023,027
2020-04-09TOBE0.290.290.2550.280.03380,2242740.260.28234,52322,7106,5002,00025618,61589,0085,590
2020-04-08TOBE0.250.270.220.250.00599,7921100.250.2774,5455,0005005,78611,8851,083
2020-04-07TOBE0.260.270.240.245135,6551520.2450.26572,06816,0001,00043,8392,299
2020-04-06TOBE0.260.2650.240.245-0.0190,247980.2450.2658,0078,00050018,6505,083
2020-04-03TOBE0.2350.260.230.2550.025562,4604190.2550.26401,31038,50064,00010,0005004,50038,8893,813
2020-04-02TOBE0.250.250.200.225-0.005471,2422470.220.23331,26727,0003,0001,00011,50092,8444,489
2020-04-01TOBE0.2450.2450.2250.23125,4261130.230.2497,4776,0001,00050010,0006,5003,623126
2020-03-31TOBE0.250.260.220.2350.005199,1962100.230.24124,46434,0001,5007,0005,5423,50018,5474,124
2020-03-30TOBE0.250.260.210.24219,4252060.230.24121,73022,0001,50013,0005,50014,00021,54319,933
2020-03-27TOBE0.2850.2850.2250.24-0.04424,3613720.2250.24341,32229,0001,9466,50016,0009,60017,8231,346
2020-03-26TOBE0.2850.290.2550.280.01205,1972310.2550.28145,17626,5008,5001,5008,0002,0747,219
2020-03-25TOBE0.290.290.260.270.015145,6461700.270.28104,7706,0001,0003,00012,5145,00010,8582,206
2020-03-24TOBE0.2650.290.2550.255-0.005153,9391790.2550.29103,72914,0005006,0001,50011,50013,7732,495
2020-03-23TOBE0.290.290.250.26-0.01107,1151100.250.2781,9461,50050012,2141,0008,0951,781
2020-03-20TOBE0.3050.3050.250.270.025149,3341800.2650.2876,09410,5001,5006,50031,6379,50010,9402,124
2020-03-19TOBE0.270.3150.2450.245-0.035270,9803430.2450.30180,65018,5003,50025,0005,0006,50027,6953,101
2020-03-18TOBE0.270.300.250.275-0.015197,2022210.260.28151,9521,5008,50013,5005,00010,7054,831
2020-03-17TOBE0.2950.300.270.290.0291,1811320.270.3068,3732,5004,0004,1009358,5192,090
2020-03-16TOBE0.2650.3050.2450.27-0.035185,4332380.270.30144,8437,5001,5001,00013,5004,50010,9451,591
2020-03-13TOBE0.470.470.270.305-0.005211,9682490.300.315126,88112,5008,5003,00036,0863,00019,3281,981
2020-03-12TOBE0.370.370.270.31184,7401970.300.32139,28610,5006,5003,5001,0013,00018,6291,327
2020-03-11TOBE0.3750.3850.300.31-0.065279,7584170.300.36201,3342,0003,0003,00029,50050032,7066,001
2020-03-10TOBE0.490.490.370.3750.015288,4932020.370.39139,9759,5008,3433,50087,50115,50019,1893,889
2020-03-09TOBE0.480.4850.350.36-0.24395,7424660.360.38281,02733,30013,52723,6138,00031,3093,981
2020-03-06TOBE0.580.600.560.60327,4133970.550.60169,92816,50022,0007,00023,8008,56379,622
2020-03-05TOBE0.600.650.590.60-0.04733,4984600.600.65327,1129,50012,00032,5006,000104,5009,679220,899
2020-03-04TOBE0.660.690.640.64-0.01204,7342520.630.68109,5053,5002,00034,0002,9995,50019,34226,171
2020-03-03TOBE0.750.750.640.65-0.07484,1546190.640.67266,08292,00010,50032,0006,15120,50029,37627,050