23:53:21 EDT Wed 27 May 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
2020-05-27TSRHI0.4650.4650.310.35215,2582000.320.3599,02417,50017,0002,50014,0007,0001,07045,079
2020-05-26TSRHI0.2450.350.2450.350.12296,1871940.330.35206,32515,5007,00014,00016,0007,50012,01214,330
2020-05-25TSRHI0.2150.250.2150.250.0237,964630.230.24513,9357,0005007,0002,0005001,8244,000
2020-05-22TSRHI0.2150.230.2150.230.0115,854580.2150.239,6321,0001,0001,500962
2020-05-21TSRHI0.1950.2350.1950.23520,495220.2150.2356,6792,5003,5001,0004,0005002,000175
2020-05-20TSRHI0.2450.2450.180.235-0.005619,8551750.2150.24460,68272,50015,5004,5004,00011,00038,5829,741
2020-05-19TSRHI0.220.250.220.250.00518,180350.2250.276,7291,5005005001,0002006,575
2020-05-15TSRHI0.210.260.210.25115,170820.240.2750,2398,04620,50017,5007,5002,0005,3143,651
2020-05-14TSRHI0.270.2750.2150.25357,3441720.2150.27195,04044,0007,50011,50010,0007,50036,05041,754
2020-05-13TSRHI0.260.2850.250.2575-0.0225114,898860.2450.28562,07514,0008,5005,0003,50050040220,271
2020-05-12TSRHI0.2950.2950.270.290.0112,970330.270.295,8525001,0001,0003,618700
2020-05-11TSRHI0.270.290.2650.2657,042270.2650.302,3181,0002,500459665
2020-05-08TSRHI0.270.300.2650.265-0.02591,732810.260.29542,8057,00080021,0005,5001,0006,1407,148
2020-05-07TSRHI0.290.290.260.265-0.0118,504600.2650.2852,5762,0001,00050050010,934269
2020-05-06TSRHI0.2750.2750.270.27-0.0251,52550.260.295925500100
2020-05-05TSRHI0.280.2950.280.2950.02528,954360.260.3016,2674,0001,0004,0004103,277
2020-05-04TSRHI0.280.290.260.2779,605530.2550.29533,58219,5002,0004,00050011,2138,000
2020-05-01TSRHI0.2750.290.270.2718,865160.270.305,3734,5001,5007,000492
2020-04-30TSRHI0.290.2950.270.2994,329570.270.3043,1758,50012,00010,00050010,8759,279
2020-04-29TSRHI0.270.290.260.280.01559,644450.2650.2928,0298,5004,5005,5006,0001,5005004,974
2020-04-28TSRHI0.300.300.250.27-0.03556,9832270.260.27280,17587,00014,50040,00021,5356,50048,75058,523
2020-04-27TSRHI0.2950.300.2650.295-0.00563,536660.2650.3023,95215,50010,0005,5003,0005,084
2020-04-24TSRHI0.300.300.290.300.00528,585330.280.3025,6905001,000500895
2020-04-23TSRHI0.290.300.2750.2950.0132,539310.2750.29529,4651,0001051,969
2020-04-22TSRHI0.280.400.280.2850.0236,308430.280.3320,8159,000506,263
2020-04-21TSRHI0.270.2950.2650.2950.0112,46070.2550.3310,2802,000
2020-04-20TSRHI0.280.280.280.28-0.0051,48640.280.32656830
2020-04-17TSRHI0.3050.3050.2850.2850.0052,71950.2650.312,25069
2020-04-16TSRHI0.300.320.260.2950.0232,911330.2550.3212,8505,5005003,5003,0006,0511,510
2020-04-15TSRHI0.270.380.260.2850.01569,533670.260.3038,4226,0003,50010,0006,0001,5003,500
2020-04-14TSRHI0.2650.300.2650.275-0.01513,850240.2650.457,1505002,0001,0002,900
2020-04-13TSRHI0.250.290.250.29-0.00588,992610.250.3049,5809,0003,00011,5004,0005003,0007,750
2020-04-09TSRHI0.400.400.270.295-0.00584,820700.260.29552,2756,4455003,5002,5003,0001,25015,241
2020-04-08TSRHI0.270.3350.230.300.05406,8981550.280.415303,99311,5007,50013,5008,0451,50010,25050,110
2020-04-07TSRHI0.2650.280.240.25-0.02114,380850.230.27550,40014,0002,00011,00014,5002,0001,50018,980
2020-04-06TSRHI0.280.3150.260.27-0.025317,8732120.2650.275139,24325,50010,00036,50015,00015,08023,50051,7501,000
2020-04-03TSRHI0.3150.3250.290.315-0.02529,495390.290.457,8002,0005003,5001,0004,0005,0005,695
2020-04-02TSRHI0.300.3850.300.320.0140,754600.310.3612,9402,0005004,0004,5004,0003,5009,314
2020-04-01TSRHI0.3250.3450.300.32-0.04114,165780.300.4543,48513,0005003,0004,5005,50027,70016,375
2020-03-31TSRHI0.3150.360.310.360.0366,904400.310.4533,2249,0003,5003,5002,0003,0008,5004,180
2020-03-30TSRHI0.310.330.310.330.025,233100.310.3253,2835001,000
2020-03-27TSRHI0.310.340.3050.305-0.02515,004150.310.3355,8512,5003,5002,0301,123
2020-03-26TSRHI0.3250.330.2950.31-0.08156,053980.310.3388,47011,0001,0007,0009,00025,80013,322
2020-03-25TSRHI0.3050.3950.3050.39-0.0160,350410.300.39539,5501,0006,5005,0005007,300
2020-03-24TSRHI0.420.420.3750.4044,083400.3650.4116,4934,5003,0007,5005,0007,000590
2020-03-23TSRHI0.4750.4750.3650.40-0.14179,702880.3750.42105,61214,0005003,00010,5005,50017,35022,015
2020-03-20TSRHI0.560.570.510.540.0112,825230.4750.708,4502,5008751,000
2020-03-19TSRHI0.4950.550.460.530.0340,422750.4550.5620,1594,5005,0003,5005002676,496
2020-03-18TSRHI0.520.550.470.50-0.0355,447400.4550.5244,8002,5001,0001,0003,0002,500647
2020-03-17TSRHI0.550.560.490.530.04141,215530.4650.57109,7003,0001,50014,5002,5005009,500
2020-03-16TSRHI0.510.550.480.49-0.0863,533530.4650.5528,1479,5006,5008,5005,5002255,140
2020-03-13TSRHI0.600.600.530.570.0320,167190.4750.5713,1302,0001,0001,0002,500537
2020-03-12TSRHI0.550.590.510.54-0.0788,2801020.4650.6042,4008,00019,0007,7505004,3306,000
2020-03-11TSRHI0.550.610.550.610.0460,418480.520.6230,6659,0007,0004,0006,5003,0002503
2020-03-10TSRHI0.570.600.530.57-0.0143,616450.560.5819,0007,5004,0006,5004,5001,0001,116
2020-03-09TSRHI0.570.620.510.58-0.05233,0342470.450.60147,18548,0003,00019,5008,5001,5006204,529
2020-03-06TSRHI0.620.670.590.670.0349,761560.580.6724,2506,0001,5003,5008,0015,0003501,160
2020-03-05TSRHI0.640.640.590.64-0.01264,176880.600.64201,77935,5008,50010,0005,5005002,34057
2020-03-04TSRHI0.660.670.640.655-0.01560,811660.640.6922,62212,5008,5004,0009,000589
2020-03-03TSRHI0.660.680.660.6861,660660.660.7525,93029,5001,0001,5001,6502,00080
2020-03-02TSRHI0.670.680.650.6885,112860.650.7551,86210,50050011,0009,5001,500250
2020-02-28TSRHI0.700.700.650.68-0.01232,0911550.650.7094,91565,00018,50020,00016,50015,5004501,151