19:54:21 EST Tue 12 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
2019-11-12TSZLS0.070.070.060.071,195,0771550.0650.07336,237161,000238,08650,60036,000159,154214,000
2019-11-11TSZLS0.070.0750.070.07522,377360.0650.07233,00035,00045,3578,0008,39120,00051,629121,000
2019-11-08TSZLS0.0650.0750.060.0750.01739,626670.070.075298,828113,00024,59864,80040,00022,0002,400174,000
2019-11-07TSZLS0.070.070.060.065524,969610.060.07299,1508,00021,0008,50120,31845,000123,000
2019-11-06TSZLS0.0750.080.060.07-0.0054,304,3533630.0650.072,126,780442,000201,933282,49019,500110,000628,650493,000
2019-11-05TSZLS0.0750.0750.070.075167,430140.070.07516,25014,00051,00018086,000
2019-11-04TSZLS0.080.080.070.0751,277,744990.0750.08723,84471,000248,50052,90043,000500138,000
2019-11-01TSZLS0.080.0850.0750.08440,0001950.0750.08245,00038,00050050017,00010,000129,000
2019-10-31TSZLS0.080.0850.080.08232,6631650.080.085190,90023,0005001,00011,2636,000
2019-10-30TSZLS0.080.0850.080.08308,3351710.080.085164,00075,00017,83536,0001,50014,000
2019-10-29TSZLS0.080.0850.080.08-0.005328,3901620.080.085204,60010,0008,1904,00086,60015,000
2019-10-28TSZLS0.080.090.080.085289,2701790.0850.09222,67050024,45011,0009,0002,65019,000
2019-10-25TSZLS0.090.090.080.085186,2361240.0850.09120,5505,0007,0001,30014,00038638,000
2019-10-24TSZLS0.0850.090.080.085375,3001050.080.085297,80015,0001,00027,00050034,000
2019-10-23TSZLS0.090.090.0850.085-0.01371,3261960.0850.09245,8265006,00024,00026,00069,000
2019-10-22TSZLS0.0950.0950.0850.0950.005898,3222140.0850.095556,05547,5003,66741,00044,0002,100204,000
2019-10-21TSZLS0.090.0950.0850.09220,1571700.090.095171,9907,0005006,6675,00019,00010,000
2019-10-18TSZLS0.090.0950.090.09473,1481980.090.095307,60054,0003,00014,00027,00012,0005,54850,000
2019-10-17TSZLS0.100.100.090.09-0.005239,3501010.090.095146,3506,0005006,00014,00015,00050051,000
2019-10-16TSZLS0.100.1050.0950.095-0.005427,8051940.0950.10245,91530,00033,0001,80021,00045,5004,09046,500
2019-10-15TSZLS0.1050.110.090.10-0.0151,205,2673640.0950.10601,88723,00011,10017,20027,00038,500340,580146,000
2019-10-11TSZLS0.120.1250.110.1150.014,895,9507810.110.1152,841,584100,500151,500264,279205,28256,500406,305870,000
2019-10-10TSZLS0.0750.120.0750.1050.0253,098,1494510.100.1052,336,49925,00028,00096,100116,20517,00067,345412,000
2019-10-09TSZLS0.080.090.0750.08259,0221620.080.085148,70016,00018,0002,0001,50013,00082259,000
2019-10-08TSZLS0.0850.0850.080.08-0.005172,1331180.080.08574,00012,1331,00017,00068,000
2019-10-07TSZLS0.0750.0850.070.0850.015766,9661700.0850.09498,00040,00047,0853,3772,00033,0002,504141,000
2019-10-04TSZLS0.0750.080.070.07404,8331510.070.075352,73313,00011,00010028,000
2019-10-03TSZLS0.0850.0850.070.075-0.005613,682690.070.075363,50050,0006,82023,40037,0001,962131,000
2019-10-02TSZLS0.0850.0850.080.08671,3501710.080.085380,50029,00038,00023,40027,0001,450172,000
2019-10-01TSZLS0.080.0850.080.08507,3821770.080.085252,0006,0001,00027,00094727,000172,43521,000
2019-09-30TSZLS0.0850.090.080.08-0.005623,8791820.080.085390,16748,00017,1761,6801,25643,000600122,000
2019-09-27TSZLS0.090.0950.0850.085421,5001480.0850.095277,90010,0008,90057,0005,70062,000
2019-09-26TSZLS0.090.0950.0850.085-0.01297,1601450.0850.09250,45518,00070528,000
2019-09-25TSZLS0.090.0950.0850.0950.005445,239500.0850.095248,25023,0001,49934,0001,490137,000
2019-09-24TSZLS0.090.0950.090.09-0.01412,9002600.090.095301,80018,00060025,00050067,000
2019-09-23TSZLS0.0950.100.090.100.005484,2401730.0950.10397,21816,00022,0005,02244,000
2019-09-20TSZLS0.100.100.0950.095315,1331390.0950.10232,05016,0005003,58363,000
2019-09-19TSZLS0.100.100.0950.095-0.005231,6002280.0950.10196,5003,00010032,000
2019-09-18TSZLS0.100.1050.100.10-0.005327,950340.0950.10102,25030,00053,50051,20091,000
2019-09-17TSZLS0.100.1050.0950.095245,050400.100.105100,75025,00030022,00097,000
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