14:43:56 EDT Mon 25 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
2020-05-22TSZLS0.100.100.090.09-0.0053,028,6773440.090.102,128,125634,00031,70028,0001,00018,000163,65021,130
2020-05-21TSZLS0.0950.1050.090.0950.0057,689,9344690.0950.104,139,0782,800,000406,00029,00023,63757,000185,42049,799
2020-05-20TSZLS0.090.1050.0850.09-0.03517,411,4491,0800.090.09512,115,5892,225,0001,678,500225,500292,368617,500251,6574,516
2020-05-19TSZLS0.110.1250.110.1252,854,5452770.120.1251,946,062455,500126,00044,000123,500118,00037,6463,237
2020-05-15TSZLS0.1150.1250.100.1250.013,740,3463270.120.1252,313,0611,032,000224,50044,50038,40082,0003,3102,350
2020-05-14TSZLS0.110.1150.1050.11-0.013,449,1653090.110.1152,404,676565,000138,00067,000178,90073,50015,2156,524
2020-05-13TSZLS0.120.1250.0950.126,487,2144510.1150.123,444,2681,073,000592,500170,000677,070135,500185,750208,662
2020-05-12TSZLS0.120.130.1150.122,894,1182810.120.1252,002,558495,500122,00022,500165,70059,00024,7502,110
2020-05-11TSZLS0.130.130.120.12-0.012,494,2622840.120.1251,284,984434,000182,50076,000254,408200,00060,5701,500
2020-05-08TSZLS0.130.130.120.130.0053,967,5353900.1250.132,008,5791,041,000553,50080,500126,985109,50045,6911,480
2020-05-07TSZLS0.1250.130.120.125-0.0052,628,9252790.1250.131,574,735421,200294,00031,00043,050167,00079,81717,723
2020-05-06TSZLS0.140.140.120.13-0.014,401,6434370.120.132,887,200537,500528,5009,000132,250208,00096,7182,475
2020-05-05TSZLS0.140.1450.1350.14-0.0053,779,1464140.140.1452,766,347691,000108,5005,00095,30090,50014,0008,369
2020-05-04TSZLS0.1350.150.130.1450.0158,752,2628830.140.1455,765,9011,307,000859,50034,000287,071423,00068,3536,949
2020-05-01TSZLS0.1450.160.130.130.00527,782,1652,0880.130.13516,167,6195,246,5003,014,500201,0001,335,851965,000490,514327,943
2020-04-30TSZLS0.1150.1250.110.1250.0054,552,7485480.120.1253,004,651434,000264,00011,000422,650158,000200,29957,548
2020-04-29TSZLS0.1050.120.100.120.017,334,5644480.1150.124,880,8671,053,000513,00047,500450,200293,50095,127800
2020-04-28TSZLS0.1150.1150.090.11-0.00515,252,4108670.1050.1110,114,2382,332,0001,356,50052,500332,750477,000139,774284,873
2020-04-27TSZLS0.1250.1250.1050.115-0.016,948,0476100.1150.124,324,5751,546,500413,50012,500135,316369,00023,05084,806
2020-04-24TSZLS0.1150.1250.110.1250.015,186,2555270.120.1252,986,1711,266,000569,500271,00051,50031,4009,484
2020-04-23TSZLS0.140.140.110.12-0.01513,677,4381,1380.1150.128,536,0642,934,7401,166,50012,500641,13391,50097,000189,946
2020-04-22TSZLS0.140.1750.110.13549,057,6373,6430.1350.1425,938,5468,700,0006,416,00082,5003,896,0891,012,0001,618,2591,134,037
2020-04-21TSZLS0.0850.140.0850.1350.05541,911,4832,6360.1350.1424,280,3998,679,0353,496,000172,0003,579,850440,0001,020,836225,650
2020-04-20TSZLS0.080.0950.0750.080.0115,546,7769830.080.08510,712,9062,580,0001,235,0001,000410,640277,000218,020107,405
2020-04-17TSZLS0.060.070.060.071,466,3271280.0650.07871,442498,00016,00016077,0005003,225
2020-04-16TSZLS0.070.070.060.070.011,517,2251560.0650.071,238,863202,00026,0007,0007,37933,7001,783
2020-04-15TSZLS0.060.070.060.065,909,0263060.060.0654,261,2171,102,000317,00050202,00021,1203,869
2020-04-14TSZLS0.0550.060.050.062,282,7391510.0550.0651,638,800324,000194,000119,0001,6365,303
2020-04-13TSZLS0.060.060.050.055-0.0051,150,1951320.0550.06648,200447,00020,0004,0002,00015,00013,495500
2020-04-09TSZLS0.060.060.050.0575-0.00251,546,3581870.0550.061,044,070249,00014,0005,0002,000125,00084,27822,210
2020-04-08TSZLS0.060.060.050.062,578,9951830.0550.061,803,810444,000149,00027,00046,30056,00050,600885
2020-04-07TSZLS0.0650.0650.05750.06-0.0052,305,2521570.060.0651,664,461406,000156,0001,00012,59141,40022,620
2020-04-06TSZLS0.0650.070.060.0651,779,5561560.0650.071,067,310328,00055,00060,00023,754122,000121,1882,304
2020-04-03TSZLS0.0650.070.060.0650.0054,575,5792610.060.0652,889,575811,000618,000124,00014,58430,00082,8874,103
2020-04-02TSZLS0.0650.070.0550.06-0.0056,435,6523430.060.0654,637,109767,000436,000158,946330,000101,9504,647
2020-04-01TSZLS0.0750.0750.0650.0655,931,2454430.0650.074,724,504633,000168,00087,00069,7412,000163,54044,140
2020-03-31TSZLS0.050.0850.050.0650.0327,957,0171,6180.0650.0715,960,7085,920,0003,391,00070,000341,983535,0001,267,509462,913
2020-03-30TSZLS0.040.040.0350.035-0.005210,575270.0350.04104,50058,00046,000757668
2020-03-27TSZLS0.0450.0450.0350.04-0.0051,654,077950.0350.041,237,327109,000204,000103,750
2020-03-26TSZLS0.0450.060.040.050.019,175,0763520.0450.054,624,6501,126,000628,000189,000226,000474,0001,891,50012,666
2020-03-25TSZLS0.0350.0450.030.040.011,712,2101160.0350.0451,545,960105,00017,0001,00010,00030,0002,500
2020-03-24TSZLS0.030.0350.030.03675,971410.030.035545,7003,0001,000124,0001,771
2020-03-23TSZLS0.030.0350.0250.03790,134600.0250.03547,634165,0001,50058,00017,700300
2020-03-20TSZLS0.0350.0350.030.03873,310590.030.035748,81040,00042,0004,0003,00017,00013,0005,000
2020-03-19TSZLS0.0250.030.0250.031,762,316620.030.0351,231,00013,000432,00024,00050,9167,400
2020-03-18TSZLS0.030.0350.0250.03-0.005898,715570.0250.03776,78265,00030,00015,00011,000933
2020-03-17TSZLS0.030.0350.030.0350.005408,641440.030.035316,54147,00018,00010,00015,0001,850250
2020-03-16TSZLS0.0350.0350.030.03-0.005989,807790.030.035793,39266,00040,0001,00030,00018,00040,710705
2020-03-13TSZLS0.0350.040.0350.0350.005704,350540.0350.04607,20055,0005,00018,00040017,000250900
2020-03-12TSZLS0.040.040.0250.03-0.0051,537,5261210.030.0351,229,856214,00010,00050,00020,5001,00011,584586
2020-03-11TSZLS0.040.040.0350.035597,300500.0350.04401,000112,00040,00028,0001,30015,000
2020-03-10TSZLS0.0350.040.0350.035-0.005259,9991280.0350.04238,6492,00030016,5502,500
2020-03-09TSZLS0.040.040.0350.04993,853600.0350.04846,90898,00016,00042032,475
2020-03-06TSZLS0.0450.0450.040.045382,208200.040.04597,208187,00026,00072,000
2020-03-05TSZLS0.0450.0450.040.045-0.005704,333350.040.045226,133270,00078,00039,00090,0002001,000
2020-03-04TSZLS0.0450.050.0450.05225,777390.0450.05177,52031,0005,00010,0001,0001,257
2020-03-03TSZLS0.050.050.0450.05476,500490.0450.05214,500151,00024,00047,00030,00010,000
2020-03-02TSZLS0.050.050.040.045201,937300.0450.05109,93739,00010,00043,000
2020-02-28TSZLS0.0450.050.040.04-0.0051,320,2571080.040.045988,625109,00071,00061,00020,00066,1272,905
2020-02-27TSZLS0.050.050.040.045-0.005796,938780.0450.05537,441142,00078,00026,00011,9981,000
2020-02-26TSZLS0.050.0550.050.05-0.005484,530360.0450.055480,0003,0001,000