07:37:25 EST Sun 17 Nov 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
2019-11-15TSXI0.230.230.230.2332,00050.230.2429,5002,500
2019-11-14TSXI0.230.230.27
2019-11-13TSXI0.240.240.230.23-0.011,00020.220.231,000
2019-11-12TSXI0.240.240.240.243,50030.240.251,0002,500
2019-11-11TSXI0.240.240.240.2450010.220.27500
2019-11-08TSXI0.240.240.240.243,00030.2350.2455002,500
2019-11-07TSXI0.240.240.25
2019-11-06TSXI0.240.220.27
2019-11-05TSXI0.240.2350.245
2019-11-04TSXI0.240.220.27
2019-11-01TSXI0.240.240.240.242,50020.220.275002,000
2019-10-31TSXI0.240.220.245
2019-10-30TSXI0.240.220.25
2019-10-29TSXI0.240.210.25
2019-10-28TSXI0.250.250.240.2417,50080.230.2411,5005002,5003,000
2019-10-25TSXI0.2450.2450.240.244,00030.240.254,000
2019-10-24TSXI0.240.240.265
2019-10-23TSXI0.240.240.25
2019-10-22TSXI0.240.240.240.24-0.0115,20860.240.2515,000208
2019-10-21TSXI0.250.220.25
2019-10-18TSXI0.250.240.25
2019-10-17TSXI0.250.250.26
2019-10-16TSXI0.250.250.250.255,00020.240.255,000
2019-10-15TSXI0.250.250.240.24-0.013,07730.230.2655002,577
2019-10-11TSXI0.260.260.250.25-0.021,50030.240.251,500
2019-10-10TSXI0.270.240.27
2019-10-09TSXI0.260.270.260.270.023,07740.260.271,000772,000
2019-10-08TSXI0.260.260.250.25-0.015,00040.1950.255,000
2019-10-07TSXI15010.220.27150
2019-10-04TSXI0.260.240.27
2019-10-03TSXI0.260.240.27
2019-10-02TSXI0.260.240.29
2019-10-01TSXI0.260.260.260.26-0.034,20040.250.274,000200
2019-09-30TSXI0.300.300.290.290.03534,00090.280.2934,000
2019-09-27TSXI0.2550.220.285
2019-09-26TSXI0.2550.2550.2550.2554,25020.2450.2654,250
2019-09-25TSXI0.2450.2550.2450.2450.0164,00030.2450.25560,0004,000
2019-09-24TSXI49510.2350.245495
2019-09-23TSXI0.2350.2350.2350.235-0.0174,00030.2350.25570,0004,000
2019-09-20TSXI20010.2350.255200
2019-09-19TSXI0.2450.2350.255
2019-09-18TSXI0.2450.2450.2350.245-0.0150,50060.240.25544,5004,0002,000
2019-09-17TSXI0.2550.2550.2550.2550.012,40030.250.2552,200200
2019-09-16TSXI0.2550.2550.2550.2550.011,02020.2350.255201,000
2019-09-13TSXI0.2450.2250.255
2019-09-12TSXI0.2450.210.255
2019-09-11TSXI0.2450.2450.2450.2450.0150720.230.2555007
2019-09-10TSXI0.2450.2450.2350.235-0.015,00080.230.242,0001,0005001,500
2019-09-09TSXI0.2450.2450.2450.2450.00561,98060.2450.3057,9804,000
2019-09-06TSXI0.230.240.230.240.01551,50050.2350.24551,500
2019-09-05TSXI0.2250.200.23
2019-09-04TSXI0.2250.210.23
2019-09-03TSXI0.2250.200.23
2019-08-30TSXI0.2250.2250.2250.225124,00050.2150.235120,0004,000
2019-08-29TSXI0.2250.2250.2250.22533,00010.1950.22533,000
2019-08-28TSXI0.2250.200.225
2019-08-27TSXI0.2250.200.225
2019-08-26TSXI0.2250.2250.2250.2254,10020.2150.2254,000100
2019-08-23TSXI0.2250.2250.2250.22513,02320.200.22513,00023
2019-08-22TSXI0.2250.2250.2250.22560,10060.2250.2356,1002,0002,000
2019-08-21TSXI0.2250.200.225
2019-08-20TSXI0.2250.200.225
2019-08-19TSXI0.2250.200.23