23:08:43 EDT Mon 16 Sep 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
2019-09-16TSZLS0.110.110.0950.095-0.011,147,6553210.0950.105908,9659,5001,50050017,50021,50096,19092,000
2019-09-13TSZLS0.0950.110.090.1050.015837,0521780.1050.11671,3003,50013,00031,44736,0004,80577,000
2019-09-12TSZLS0.090.0950.090.09-0.005510,5001390.090.10302,40070,00050031,00024,00060082,000
2019-09-11TSZLS0.100.1050.090.095490,9891530.0950.10396,7896,20017,00018,00053,000
2019-09-10TSZLS0.1050.1050.0950.095-0.01706,6641890.0950.10553,50010,00041,40010050,50016451,000
2019-09-09TSZLS0.100.110.100.1050.005346,9682140.1050.11167,350127,0009,0002,0001,11840,500
2019-09-06TSZLS0.100.1050.090.101,375,0002770.100.105827,14077,50030,1006,5009,50032,500172,260219,500
2019-09-05TSZLS0.0850.100.0850.0950.0151,644,5851090.0950.10950,671133,00088,20079,0009,00013,000273,71498,000
2019-09-04TSZLS0.090.090.080.08-0.005747,7261930.080.085362,86061,0001,36639,000188,50095,000
2019-09-03TSZLS0.090.090.0850.085366,2551660.0850.09267,9001,0002,00028,00054,35513,000
2019-08-30TSZLS0.0850.090.080.085514,4531960.0850.09427,30027,0001,49010025,0006,56327,000
2019-08-29TSZLS0.0850.090.0850.085377,1051760.0850.09292,15020,00010,00012,00010,95532,000
2019-08-28TSZLS0.090.090.080.085778,0232030.0850.09517,20043,00042,00018,0001,823156,000
2019-08-27TSZLS0.090.090.0850.085-0.005559,6762010.0850.09250,44413,000150,0001,00012,00085,23248,000
2019-08-26TSZLS0.090.0950.090.09622,6561980.090.095351,82051,0001167,00030,00011,00056,720115,000
2019-08-23TSZLS0.0950.100.090.09-0.005971,1431690.090.095683,31156,0005,00030,00056,60019,0004,232117,000
2019-08-22TSZLS0.100.100.0950.095216,611420.0950.10152,50014,00010,00019,0003,11118,000
2019-08-21TSZLS0.1050.1050.0950.095-0.01496,460730.0950.105189,300101,0009,60020043,50075,36077,500
2019-08-20TSZLS0.100.1050.100.1050.01731,700650.100.105393,00026,00022,80010,00020,00032,0001,900226,000
2019-08-19TSZLS0.110.110.0950.095-0.0151,574,6682650.0950.105976,29854,00049,00014,50013,10038,000338,77091,000
2019-08-16TSZLS0.110.1150.1050.110.005872,5452410.110.115648,65012,50041,5007,07519,500106,32037,000
2019-08-15TSZLS0.100.110.100.1051,130,5352690.1050.11527,50012,00028,50030015,00029,000367,735150,500
2019-08-14TSZLS0.1150.1150.0950.105-0.0153,405,7854330.1050.112,505,83581,00053,15014,40065,00034,000317,900334,500
2019-08-13TSZLS0.130.130.120.120.01997,3392870.120.13437,026101,00050,60030,58050024,00024,633329,000
2019-08-12TSZLS0.1250.1250.110.11-0.005825,0752920.110.115546,1736,00016,50020,00032,5001,902202,000
2019-08-09TSZLS0.1250.1250.1150.115242,4462660.1150.12177,80018,00011,50013014,50017,51513,000
2019-08-08TSZLS0.1350.1350.1150.115-0.0151,131,8063180.1150.125851,68164,50014,50010020,00033,00053,52594,500
2019-08-07TSZLS0.140.140.130.13-0.005361,9332890.130.135307,70315,0005,30014,00011,9308,000
2019-08-06TSZLS0.130.140.130.135536,8462130.1350.14440,47713,8311,90015,00039,13826,500
2019-08-02TSZLS0.130.1350.120.1350.005700,9802550.1350.14576,52741,6001681,0009,0003,68569,000
2019-08-01TSZLS0.140.140.1250.13-0.005417,1791270.1250.13237,7503,5004,1333,5007,00020,000108,79632,500
2019-07-31TSZLS0.1450.1450.1350.135-0.01636,2813160.1350.14561,45311,00012,0002,32849,500
2019-07-30TSZLS0.150.150.140.145-0.005673,4853070.1450.15549,9184,00026,90011,50030,66750,500
2019-07-29TSZLS0.1350.1550.130.1450.0251,502,4524330.140.151,026,92121,00051,18028,8494,23547,500126,767196,000
2019-07-26TSZLS0.120.1250.110.12837,5243390.120.125583,75510,00020,30020,00027,50097,96978,000
2019-07-25TSZLS0.1250.130.120.12-0.01454,7122950.120.125324,2129,0009,00032,0009,00071,500
2019-07-24TSZLS0.140.140.1250.13702,9273000.1250.13538,20421,0009,50036,00020,22378,000
2019-07-23TSZLS0.1350.1450.130.13-0.01913,6433460.130.135668,10820,0001,52530068,50083,71071,500
2019-07-22TSZLS0.1450.1450.1350.1375-0.00251,236,2493030.1350.14946,62411,6001,37547,000131,65098,000
2019-07-19TSZLS0.1450.150.1350.14906,3103570.140.145699,3906,30016,00054,00065,62065,000
2019-07-18TSZLS0.140.150.1350.14877,2713280.140.145650,07621,50011,00053,50064,69576,500
2019-07-17TSZLS0.150.1550.140.14-0.011,007,1483580.140.145775,24817,6003,50064,00071,80075,000
2019-07-16TSZLS0.1550.160.150.15-0.005487,7222710.150.155187,4005,0006,75041,50010042,500136,47268,000
2019-07-15TSZLS0.150.160.1450.155943,4132900.1550.16600,47089,00074,00087,94392,000
2019-07-12TSZLS0.160.160.150.155597,1872870.1550.16333,5508,50016,52630070,50091,81176,000
2019-07-11TSZLS0.160.1650.150.155-0.01995,0443370.150.16719,39437,2001,40042041,00094,130101,500
2019-07-10TSZLS0.1650.1650.1550.1651,209,8653340.160.165882,61018,55029,80090046,000132,005100,000
2019-07-09TSZLS0.170.180.1650.165-0.0051,624,6313620.1650.171,039,67320,00072,00025,5002,032120,000139,426206,000
2019-07-08TSZLS0.180.180.1650.17-0.01787,3042800.170.175565,19423,5002402,20043,0001,170152,000
2019-07-05TSZLS0.1750.180.170.180.01694,2152560.1750.18347,0503,10042,50021,00018,500151,565110,500
2019-07-04TSZLS0.1650.1850.160.170.012,704,8753060.170.1751,406,973126,200190,50030,044163,000415,658372,500
2019-07-03TSZLS0.170.170.1450.16-0.012,894,1573490.1550.161,563,73522,000245,850140,50018,339157,000392,233354,500
2019-07-02TSZLS0.1950.1950.170.17-0.031,349,8692040.170.18869,56110,00022,70022,50025,500119,0002,608278,000
2019-06-28TSZLS0.1850.200.180.200.011,010,2642830.1950.20576,88050016,50045,30010,600152,50021,984186,000
2019-06-27TSZLS0.200.200.1750.19-0.011,272,7772200.1850.195827,91735,00054,27516,80049091,0001,295246,000
2019-06-26TSZLS0.150.200.140.200.0551,253,0841720.190.211,074,01811,2508,61710,50025041,0001,449106,000
2019-06-25TGEN0.1350.1450.1350.1450.005865,2013900.140.145473,14895,50059,50020,0001,95028,50097,10389,500
2019-06-24TGEN0.140.150.1350.135-0.0051,091,4053790.1350.145660,584120,50076,20035,00011,7009,500130,42147,500
2019-06-21TGEN0.1450.1450.130.141,307,4971680.140.145662,89172,000117,99247,00011,00015,000249,614132,000
2019-06-20TGEN0.140.150.130.140.0152,632,5724500.1350.141,755,65655,00062,20032,50035,95027,000508,766155,500
2019-06-19TGEN0.120.130.1150.1250.012,248,8964870.120.125910,679152,000230,36480,50041,00075,500593,353165,500
2019-06-18TGEN0.1150.120.110.120.011,295,4464640.1150.12428,710164,500354,35020,0008,80046,00080,086193,000
2019-06-17TGEN0.110.1150.1050.111,050,7404530.110.115358,00834,000286,0003,0007,80020,00051,932290,000