04:47:22 EDT Mon 24 Jun 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
2019-06-21TSOLG0.550.600.550.600.0634,400370.590.6023,5007002,5002007,500
2019-06-20TSOLG0.390.540.390.540.0844,384390.540.5536,1501001341,0007,000
2019-06-19TSOLG0.4250.460.4250.46-0.00510,700100.460.478,7002,000
2019-06-18TSOLG0.4750.4750.460.47-0.0335,700200.4550.4726,5007003,0005,500
2019-06-17TSOLG0.520.520.490.51-0.0293,950320.480.5179,4506,5008,000
2019-06-14TSOLG0.500.530.500.530.0418,500120.520.5413,0001,0004,500
2019-06-13TSOLG0.520.580.480.49-0.0230,300430.480.48518,8005003,5003,0004,500
2019-06-12TSOLG0.510.500.52
2019-06-11TSOLG0.500.510.500.510.015,00050.510.525,000
2019-06-10TSOLG0.520.520.500.50-0.0210,000110.490.5410,000
2019-06-07TSOLG0.510.520.490.52-0.0235,700290.520.5333,2002,500
2019-06-06TSOLG0.550.550.530.54-0.0412,726170.500.6012,600126
2019-06-05TSOLG0.540.590.540.580.0626,500150.500.6026,500
2019-06-04TSOLG0.510.530.510.5212,611130.4750.6512,611
2019-06-03TSOLG0.520.520.520.52-0.012,60030.510.532,600
2019-05-31TSOLG0.560.560.530.530.0117,300130.520.5615,0002,000300
2019-05-30TSOLG0.530.530.520.52-0.07108,800340.510.5398,5003002,0008,000
2019-05-29TSOLG0.610.610.590.59-0.025,48050.580.595,000480
2019-05-28TSOLG0.610.610.610.6136,02560.600.6235,725300
2019-05-27TSOLG0.620.620.610.61-0.013,00050.600.653,000
2019-05-24TSOLG0.620.620.620.626,30040.620.636,300
2019-05-23TSOLG0.630.630.620.62-0.0117,600100.600.7017,500100
2019-05-22TSOLG0.650.650.630.63-0.022,04050.620.652,00040
2019-05-21TSOLG0.670.670.650.6519,600100.620.6719,500100
2019-05-17TSOLG0.700.700.650.65-0.049,725140.600.699,70025
2019-05-16TSOLG0.700.700.690.693,00030.650.703,000
2019-05-15TSOLG0.690.690.690.690.0150010.680.70500
2019-05-14TSOLG0.690.690.680.68-0.0213,50030.670.6913,500
2019-05-13TSOLG0.690.700.660.7014,544170.690.7014,00060358126
2019-05-10TSOLG0.660.710.660.700.0588,350300.690.7071,3508,0001,0008,000
2019-05-09TSOLG0.650.650.650.651,00010.600.661,000
2019-05-08TSOLG0.650.650.640.64-0.011,00020.570.65500500
2019-05-07TSOLG0.640.650.640.650.0118,00090.640.6513,0005,000
2019-05-06TSOLG0.640.640.640.6434,00080.640.6524,0005,0005,000
2019-05-03TSOLG0.640.640.640.6496,000220.640.6567,50014,00014,500
2019-05-02TSOLG0.640.640.640.6440,00030.630.6530,0005,0005,000
2019-05-01TSOLG0.640.640.640.642,00010.630.652,000
2019-04-30TSOLG0.650.660.640.64-0.0128,000160.600.6628,000
2019-04-29TSOLG0.650.650.640.6513,500260.600.6513,500
2019-04-26TSOLG0.650.650.640.650.0111,500220.640.6511,500
2019-04-25TSOLG0.640.640.630.640.0138,500450.640.6536,0002,000500
2019-04-24TSOLG0.640.640.630.63-0.0121,50060.620.6412,0009,500
2019-04-23TSOLG0.650.650.630.6431,516160.630.6425,5163,0003,000
2019-04-22TSOLG0.640.650.620.6441,290280.630.6440,0901,200
2019-04-18TSOLG0.640.640.640.64-0.014,50060.630.643,500500500
2019-04-17TSOLG0.650.650.650.658,78560.640.658,785
2019-04-16TSOLG0.660.660.650.656,95060.640.666,500450
2019-04-15TSOLG0.660.670.650.65-0.0217,72180.560.6617,721
2019-04-12TSOLG0.670.670.670.6765020.660.67650
2019-04-11TSOLG0.660.670.660.670.012,00040.660.671,500500
2019-04-10TSOLG0.670.670.670.670.011,00010.650.661,000
2019-04-09TSOLG0.650.660.650.660.013,50070.610.703,500
2019-04-08TSOLG0.640.660.640.660.0112,137100.610.671,6002,5002,000376,000
2019-04-05TSOLG0.680.680.610.65-0.0248,950360.640.6537,8503,0002,5001002,5003,000
2019-04-04TSOLG0.680.680.670.67-0.011,00020.660.671,000
2019-04-03TSOLG0.670.690.670.680.021,70040.640.691,700
2019-04-02TSOLG0.680.680.660.66-0.022,00040.640.722,000
2019-04-01TSOLG0.680.680.660.6819,928130.670.6811,5001,0003,0004284,000
2019-03-29TSOLG0.680.680.670.68-0.0136,07380.670.6836,00073
2019-03-28TSOLG0.700.760.690.69-0.0122,870290.680.6921,870500500
2019-03-27TSOLG0.700.700.700.7013,30060.680.7113,000300
2019-03-26TSOLG0.720.720.700.70-0.0213,74080.680.7112,5002401,000
2019-03-25TSOLG0.720.720.720.722,95040.710.722,500450