07:41:21 EST Sat 22 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
2020-02-21TSOLG0.3350.3950.3350.3950.05556,900410.390.39554,3002,000500100
2020-02-20TSOLG0.340.340.340.34305,000290.330.395292,5001,5001,5002,0002,0005005,000
2020-02-19TSOLG0.360.360.340.34-0.0271,511240.340.39565,0001,5001,5003,50011
2020-02-18TSOLG0.350.360.340.360.0128,000220.320.3920,0001,0005006,500
2020-02-14TSOLG0.340.3550.340.350.014,00050.3450.362,5001,500
2020-02-13TSOLG0.340.350.340.340.016,80090.340.406,500200100
2020-02-12TSOLG0.320.330.320.330.0110,100110.3150.4010,000100
2020-02-11TSOLG0.320.320.33
2020-02-10TSOLG0.320.320.320.3218,500170.310.3717,5001,000
2020-02-07TSOLG0.320.320.320.325,80050.310.355001,5001,5002,000300
2020-02-06TSOLG0.340.340.320.32-0.0138,500120.290.3438,500
2020-02-05TSOLG0.310.330.310.330.0214,23790.320.347,0003,5003,500237
2020-02-04TSOLG0.320.320.310.31-0.0341,550300.2850.31525,0504,5002,5005,0004,000500
2020-02-03TSOLG0.3450.3450.330.34-0.0123,574120.3350.3423,574
2020-01-31TSOLG0.3350.3450.3350.345-0.00511,00040.3350.3453,0005,0003,000
2020-01-30TSOLG0.360.3750.340.35-0.0230,701220.340.3530,7001
2020-01-29TSOLG0.3450.370.3450.370.0211,500120.360.3754,0004,5002,0001,000
2020-01-28TSOLG0.3550.360.350.350.00533,687200.3450.35513,00013,5004,5002,500187
2020-01-27TSOLG0.350.360.3450.345-0.00514,610130.3450.354,1102,0002,0004,5002,000
2020-01-24TSOLG0.360.360.350.35-0.0110,81540.350.368,8152,000
2020-01-23TSOLG0.360.350.36
2020-01-22TSOLG0.350.360.350.360.0114,00070.360.3714,000
2020-01-21TSOLG0.350.350.350.351,51120.340.351,50011
2020-01-20TSOLG0.350.350.350.3590020.340.35500400
2020-01-17TSOLG1110.340.3511
2020-01-16TSOLG0.340.350.340.3527,31380.3450.3520,5001,5002,0003,000313
2020-01-15TSOLG0.350.350.340.34-0.0154,65060.340.352,6001,000500250
2020-01-14TSOLG5010.3450.3550
2020-01-13TSOLG0.3550.3550.3550.3550.0128,31370.3450.3514,0005,0006,5002,500313
2020-01-10TSOLG0.350.350.3350.345-0.00556,500130.3450.35534,0008,50014,000
2020-01-09TSOLG0.3550.3550.350.35-0.0114,00060.350.35514,000
2020-01-08TSOLG0.360.360.360.36-0.00524,30020.350.3624,000300
2020-01-07TSOLG0.370.370.360.365-0.03105,300390.360.36589,80015,500
2020-01-06TSOLG0.360.4150.360.390.0329,50090.3850.39524,5005,000
2020-01-03TSOLG0.360.370.350.360.0148,382200.360.4328,1826,0005,0009,000200
2020-01-02TSOLG0.360.360.350.35-0.00527,698120.340.3520,8936,500305
2019-12-31TSOLG0.3550.3550.3550.3556,00020.350.366,000
2019-12-30TSOLG0.3550.3550.3550.3550.0150010.3550.43500
2019-12-27TSOLG0.3450.350.3450.345-0.00532,141120.350.35528,6412,0001,500
2019-12-24TSOLG0.350.350.350.350.0240,00070.3450.4335,0005,000
2019-12-23TSOLG0.330.3450.330.33560,542150.330.3445,04215,500
2019-12-20TSOLG0.3350.3350.330.335-0.00530,00070.330.33530,000
2019-12-19TSOLG0.340.340.340.34-0.00533,500100.330.3426,0007,500
2019-12-18TSOLG0.350.350.340.345-0.0164,500230.340.34544,0005,5007,0008,000
2019-12-17TSOLG0.360.360.3450.345-0.0194,755250.3450.35577,4505,0002,0006,0004,000305
2019-12-16TSOLG0.3550.370.3550.3550.00548,250540.3550.36546,0002,000250
2019-12-13TSOLG0.340.360.340.360.0237,700160.350.3631,0002,0004,700
2019-12-12TSOLG0.350.350.340.34-0.0296,700330.330.3493,0001,5002,000200
2019-12-11TSOLG0.360.360.360.3650010.350.355500
2019-12-10TSOLG0.3450.370.340.3648,356310.360.3718,35619,0006,0005,000
2019-12-09TSOLG0.3650.370.350.36-0.00590,681360.350.3658,85610,00019,0002,500325
2019-12-06TSOLG0.3750.3750.3650.365-0.03519,945110.3650.3855,0005,0005,0004,500445
2019-12-05TSOLG0.4050.4150.400.40423,554280.390.40420,0003,000554
2019-12-04TSOLG0.400.400.405
2019-12-03TSOLG0.3850.410.3850.40121,038300.400.405111,4465005,0004,00092
2019-12-02TSOLG0.400.3850.42
2019-11-29TSOLG0.4150.4150.400.400.01130,600170.3850.40120,0001,0002,5002,5004,500100
2019-11-28TSOLG0.4150.4150.390.39-0.03574,600210.390.4052,60010,0007,5004,500
2019-11-27TSOLG0.4150.4250.4150.4250.015389,600320.4050.425374,1008,0007,500
2019-11-26TSOLG0.420.420.400.410.01112,420220.400.4193,12010,0009,000300
2019-11-25TSOLG0.420.420.390.40-0.005160,519210.3950.40159,5191,000