13:46:50 EST Wed 19 Feb 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
2020-02-18TTSU50.9452.4050.9151.501.3844,11027250.8851.5129,7343,7004851002351,6004697,187200
2020-02-14TTSU49.6250.2849.0050.281.42342,02337050.1150.29224,5602,30014,5001,90025,42035,10031535,728
2020-02-13TTSU46.2249.0546.2248.862.7348,29822648.8548.9026,6572,8001,2001003007,3006173,362
2020-02-12TTSU45.2746.6145.2646.210.458,5497045.9046.316,115500500800173461
2020-02-11TTSU45.7046.0045.2945.760.1135,61110345.7645.7933,851400100800228232
2020-02-10TTSU46.7946.7945.3145.65-0.289,6819145.5045.657,61550810057300124952
2020-02-07TTSU44.5246.0644.5245.930.048,6099545.2845.946,312600100202811931,103
2020-02-06TTSU45.0045.8944.7945.891.3831,25010245.7046.0027,1282007352001,826153908
2020-02-05TTSU43.5644.8843.5644.510.5625,18117344.2344.5118,4781,4003504005553,926
2020-02-04TTSU44.9944.9943.9443.950.4515,1098943.7743.959,3333001,5002,0003261,550100
2020-02-03TTSU43.5044.1143.1043.670.186,9784743.5043.685,190100300151787
2020-01-31TTSU44.8445.0143.2143.49-0.6511,6176443.4944.189,9803007001100313223
2020-01-30TTSU43.3544.2343.0044.140.637,1016544.1444.326,047300148189248
2020-01-29TTSU42.7043.8442.7043.681.078,2068243.5043.776,695500100100598583100
2020-01-28TTSU42.1843.2042.1842.610.3576,6289442.5542.8275,120600100542761
2020-01-27TTSU40.2642.5040.2542.270.247,0027542.2642.443,6191,3001003751,608
2020-01-24TTSU41.7342.2041.5542.030.5821,51110541.8942.2117,7723802,7001001120099249
2020-01-23TTSU43.7843.7841.4541.45-0.3012,0597541.4541.8110,12840038910062468350
2020-01-22TTSU41.7941.8341.5841.830.2612,6133241.6641.8412,062100150201
2020-01-21TTSU41.8242.5341.5741.57-0.4210,0697241.5641.658,4033003001005270694
2020-01-20TTSU42.0042.0041.8341.990.103,8683741.6142.003,388112282
2020-01-17TTSU41.0041.8940.8141.890.948,2206141.7542.005,5261,600300410039651
2020-01-16TTSU41.5041.7840.7640.95-0.3034,93110740.5641.1323,0781,400300100201559,848
2020-01-15TTSU41.0941.3941.0941.250.075,0014841.2541.403,539400100100213581
2020-01-14TTSU40.8941.1840.5541.180.165,9216141.0141.374,1291,40210072201
2020-01-13TTSU40.9441.0240.7341.02-0.303,0433240.8741.222,224400151268
2020-01-10TTSU41.9941.9940.6141.320.504,9115540.7841.573,9493002005159352
2020-01-09TTSU39.7740.8439.7740.820.534,6955140.4940.933,24440010010020085487
2020-01-08TTSU40.5040.5740.0840.27-0.0310,2236240.0840.265,6224006421001002013,158
2020-01-07TTSU39.2640.5039.2640.300.6211,6138740.0040.499,2761,0001004001100112624
2020-01-06TTSU39.5639.8039.5239.68-0.098,0957739.5239.794,27480022022292,570
2020-01-03TTSU39.9640.0039.6039.71-0.5411,4996939.5239.784,3238002407002474,489100
2020-01-02TTSU40.2841.4340.1040.25-0.024,1835140.1240.312,904400200189452
2019-12-31TTSU40.8640.8640.0540.27-0.205,3306340.0440.443,850300100157923
2019-12-30TTSU40.1040.5340.0240.470.173,4774940.0440.592,619600106152
2019-12-27TTSU39.5540.6039.5140.300.559,3027240.3040.877,5182003001100188995
2019-12-24TTSU40.7440.7439.7539.75-0.505,2544239.7540.264,7791001001035230
2019-12-23TTSU41.1841.1839.8440.250.149,7999539.9540.257,216200115006251741,073
2019-12-20TTSU39.3840.1139.2540.110.6830,47719939.9140.1625,3501,1005001,700358471161,306
2019-12-19TTSU38.5840.3138.5839.430.9427,59016339.3739.8010,3931,9001,10040022,30025911,236
2019-12-18TTSU39.8039.8038.4938.49-1.4222,59820535.2639.2018,8771,800400200309140129743
2019-12-17TTSU40.5040.5339.7539.910.0614,47711639.7540.309,8938003352442042172,784
2019-12-16TTSU40.8040.8039.8539.85-0.7841,1419539.8539.9624,9225002001,1009620022313,900
2019-12-13TTSU41.0241.0240.2640.63-0.5732,91419440.3640.7422,1262,4003996001912,5001614,537
2019-12-12TTSU42.2842.3240.82541.20-1.0125,19514440.8441.2020,4541,5006501001001,400134857
2019-12-11TTSU43.8343.8340.6542.21-1.2816,42812542.2142.7312,3611,8002001003502811,336
2019-12-10TTSU42.2543.8741.9943.491.2477,34322343.3543.6570,0261,800600700401,5933322,252
2019-12-09TTSU42.2342.2541.9842.250.1013,7109942.1742.256,2258001232,3191904,053
2019-12-06TTSU41.5642.3641.5142.150.1837,99924041.6442.2122,0163,1004751,600221,6493028,835
2019-12-05TTSU41.0041.9741.0041.970.8564,55516941.4542.0053,6873,0004009004,410752,083
2019-12-04TTSU40.9841.4240.5241.120.3728,22620040.9041.1722,6342,5004454002302211,796
2019-12-03TTSU40.9841.0040.0140.75-0.0529,95316640.7040.9023,9181,5001001,2006476261,962
2019-12-02TTSU40.8440.9740.4240.800.53116,70420940.7741.0095,5405,6005206001002,10615512,083
2019-11-29TTSU40.1040.5040.1040.270.279,4174740.0640.666,1911,9001001,226
2019-11-28TTSU40.7340.7540.0040.00-0.8912,0028640.0040.368,2911,60020020075691,567
2019-11-27TTSU39.3840.8939.0040.891.5952,94519340.5240.9018,4153,5009001,20024,9001,680442,306
2019-11-26TTSU39.0939.3038.9839.230.3086,68010439.2139.4079,9781,812400300133,005211961
2019-11-25TTSU39.4039.5038.9238.93-0.0311,0368438.8138.936,4771,500344200256271,863
2019-11-22TTSU38.4939.0538.4438.960.7669,8716138.9539.0567,90680029110049725
2019-11-21TTSU38.4538.4538.1938.20-0.037,5864138.2138.445,078300104470481,586
2019-11-20TTSU37.3438.5037.3338.230.3985,20611138.2038.3082,196802300200681540847