12:20:42 EDT Sun 12 Jul 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
2020-07-10TSMT1.731.751.671.750.0345,3772041.671.7520,7208,2004,5001,5001,0009878,270
2020-07-09TSMT1.771.811.621.730.0387,7503671.691.7751,95117,1007,9002,0002,9002,8002,536563
2020-07-08TSMT1.791.851.671.70-0.0255,8812491.661.7528,3165,3008,4002,4001005,4001,0104,955
2020-07-07TSMT1.621.741.621.720.0731,3761341.681.7212,6415,1003,2008004,2001,0004,435
2020-07-06TSMT1.761.811.611.64-0.0557,5591571.631.7134,3948,1003,2001,3004,3001,5503,215
2020-07-03TSMT1.721.751.691.69-0.062,166161.651.75400200501,326
2020-07-02TSMT1.721.831.671.74-0.0180,8161891.701.7838,37816,0006,4002,0003309,1004,2704,338
2020-06-30TSMT1.551.951.541.710.19133,2425211.691.7571,61026,5005,2521,50033017,9008,5551,580
2020-06-29TSMT1.781.781.491.55-0.25217,2284831.531.55120,43137,30019,2702,1001,37018,80013,5834,374
2020-06-26TSMT1.851.951.751.80-0.0855,1341891.761.8136,4819,8001,0001006004,4001,632981
2020-06-25TSMT1.971.981.771.880.10104,2762841.871.8842,88522,7005,48080011,8258,5008,4313,555
2020-06-24TSMT1.761.941.701.78-0.17157,9154601.751.8582,01534,8004,2002,2001,51019,2008,6405,350
2020-06-23TSMT2.252.821.821.96-0.36522,6251,4001.881.96293,839115,65739,5101,30010,25013,50018,01028,849
2020-06-22TSMT1.493.671.362.320.921,471,7513,4492.262.32780,612314,600134,95020,40053,71047,30048,49671,358
2020-06-19TSMT1.041.731.041.400.391,410,9552,4431.401.52902,486177,300112,22833,90034,20025,10023,90881,253500
2020-06-18TSMT1.041.101.001.01407,6933320.981.03307,29322,3009,5501,3001,5002,7003,10059,950
2020-06-17TSMT1.031.060.991.01-0.03114,4142470.991.0278,51411,9002,1001,0002,20016,000
2020-06-16TSMT1.121.121.041.04-0.08122,3931461.031.1292,43614,90070050060080063511,722
2020-06-15TSMT1.191.191.101.12-0.0449,820851.101.1246,0722,700400138510
2020-06-12TSMT1.171.171.141.16-0.0313,108441.161.1810,1291,40050040010079500
2020-06-11TSMT1.221.221.101.15-0.0745,561491.161.1927,58811,4003,800700100973
2020-06-10TSMT1.261.321.191.220.04118,5581421.191.2241,4137,0003,7008001,1213,10065133,473
2020-06-09TSMT1.171.231.091.210.03118,7701191.141.1879,5734,6005,6005001009825,999
2020-06-08TSMT1.151.211.1451.180.06254,7103921.151.19116,4374,60011,1501,0001,07521,10068875,360
2020-06-05TSMT1.071.121.071.120.07313,6542261.061.14215,7693,9002002556,50019,060
2020-06-04TSMT1.091.101.031.05-0.05144,246721.041.05139,6003,2001,000147299
2020-06-03TSMT1.081.111.071.09-0.0241,400631.041.1123,1003,40040060020011,200
2020-06-02TSMT1.121.121.081.11-0.0188,6941051.031.1160,7541,70060050010019,240
2020-06-01TSMT1.151.171.071.120.02110,3043341.041.1263,4031,5002,0002,00060018,00060011,501
2020-05-29TSMT1.091.101.041.100.0328,030691.071.1013,1302,4002,0005003,1003004,700
2020-05-28TSMT1.031.091.011.070.0469,1251911.031.0854,8716,1002,100600504,404
2020-05-27TSMT1.031.051.001.03-0.02195,310711.001.03127,8007,7002007001,1001,70060022,710
2020-05-26TSMT1.111.111.031.0520,613471.031.0514,5002,6001002083,205
2020-05-25TSMT1.081.101.051.05-0.0521,078231.031.0917,3782,4001,000300
2020-05-22TSMT1.141.151.101.10-0.0125,157331.081.1318,4574,2001,800100600
2020-05-21TSMT1.151.191.081.11-0.0448,3781011.081.1227,5636,7003,1001005009001008,015
2020-05-20TSMT1.161.161.111.150.05112,3362641.081.1543,8025,0003,0345001007,00032,900
2020-05-19TSMT1.101.171.041.160.1688,2242021.021.1567,3765,9005,6001,20013,7008563,591
2020-05-15TSMT1.001.050.941.000.05346,3591140.981.09176,8795001,2004,00028056,500
2020-05-14TSMT1.001.000.940.95-0.0553,181710.941.0034,1806,7001,9005004,9002014,800
2020-05-13TSMT1.061.120.941.00-0.09124,7281540.921.0095,65010,2002,4005005003,2005011,928
2020-05-12TSMT1.131.151.091.10-0.019,535241.061.122,4003,1003001002002003,210
2020-05-11TSMT1.121.141.071.110.0243,734561.061.1132,3844,9002,2005005005005001,850
2020-05-08TSMT1.131.141.081.09-0.0477,493971.041.1645,7006,9003,70090040016,993
2020-05-07TSMT1.131.131.091.130.0374,697671.111.1350,67510042420016,298
2020-05-06TSMT1.131.131.101.10-0.057,800191.101.164,5001,400700
2020-05-05TSMT1.181.181.131.15-0.034,128171.131.162,428500600600
2020-05-04TSMT1.131.181.131.180.076,804301.131.184,5141,70030020090
2020-05-01TSMT1.141.151.111.15-0.033,434151.121.172,2001,00014292
2020-04-30TSMT1.121.211.111.140.0261,235681.111.1952,0004,9001,3001,500500500535
2020-04-29TSMT1.131.161.121.120.0212,835411.101.1310,6791,600456100
2020-04-28TSMT1.141.141.101.10-0.018,222151.101.136,7221,100200200
2020-04-27TSMT1.131.141.001.110.0324,948661.101.1317,1594,8001,3002001421,347
2020-04-24TSMT1.111.151.081.08-0.0211,537321.081.136,5373,400900700
2020-04-23TSMT1.121.130.991.10-0.0312,458421.071.137,5383,2001,40030020
2020-04-22TSMT1.121.130.951.130.0732,9071181.081.1322,6206,1001,100300212,766
2020-04-21TSMT0.981.070.951.060.0118,225251.001.0614,3852,60050020040500
2020-04-20TSMT0.921.150.921.02-0.0475,3301060.961.0567,2636,300700200867
2020-04-17TSMT1.061.061.061.060.0230,24681.021.0630,131115
2020-04-16TSMT1.061.061.061.060.021,04831.021.06251,00023
2020-04-15TSMT1.081.081.041.04-0.0423,540321.041.0623,04320020097
2020-04-14TSMT1.121.121.001.08-0.0446,9221011.041.0837,3311,6003,5003,0001001,381
2020-04-13TSMT1.001.150.981.120.1233,247621.001.1227,6653,5001,100200195300287