10:45:15 EST Sat 22 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
2020-02-21TUSA4.094.264.084.220.211,240,9846,1044.184.22791,25372,20065,30074,4008,844160,33054,2437,1436,500
2020-02-20TUSA4.014.153.934.010.01903,8254,7983.954.04584,40053,04031,40052,5008,373109,72844,40114,7234,400
2020-02-19TUSA3.974.043.9254.000.06876,5234,2443.984.03482,37437,00534,73355,10061,732116,66828,09838,9977,600
2020-02-18TUSA4.054.083.7953.94-0.091,776,7395,9093.903.961,275,83553,35078,80032,9006,907217,75444,39555,2901,400
2020-02-14TUSA3.944.043.904.030.11529,5052,6873.984.04285,14332,90048,80055,60013,87860,01428,1001,0063,000
2020-02-13TUSA3.824.003.823.920.11423,8982,3263.903.95270,30238,90016,08621,5002,14754,0009,12711,636200
2020-02-12TUSA3.713.853.673.810.11333,3542,0373.783.82198,04230,80014,70029,4007,52438,9338,5912,5641,600
2020-02-11TUSA3.683.773.663.700.01246,4311,4223.693.75136,25519,3007,20024,6006,29130,6059,70010,8801,600
2020-02-10TUSA3.733.763.663.69-0.06386,4381,6253.663.72265,59422,50013,70022,6001,58332,20016,25010,178300
2020-02-07TUSA3.853.883.723.75-0.12255,4871,2463.743.80168,65525,5553,1009,8002,48432,2008,2843,759300
2020-02-06TUSA3.753.923.733.870.11376,2121,7533.803.90264,67120,50017,16816,7001,95243,7868,2963,009
2020-02-05TUSA3.703.773.633.760.01307,0361,6693.713.78201,91921,6008,12516,8002,82537,00013,9344,133
2020-02-04TUSA3.763.763.553.75-0.08490,7932,5503.713.75301,97441,0002,40014,5005,14596,99817,5099,729
2020-02-03TUSA3.803.863.623.83-0.08918,5473,9803.793.88626,26152,30032,90031,3008,597115,30036,37112,347
2020-01-31TUSA3.763.943.753.910.15390,5662,0073.863.92250,27630,80013,40019,3002,40249,20010,58612,686
2020-01-30TUSA3.763.8553.713.760.05513,7112,4753.713.80365,04734,1501,00022,0004,06362,60014,6447,853
2020-01-29TUSA3.673.743.603.710.02448,0112,6103.703.74288,51135,0006,60017,6004,79064,30013,98114,320
2020-01-28TUSA3.783.843.643.69-0.10441,3602,0593.673.72284,46920,10018,80022,4004,72746,75411,45127,837
2020-01-27TUSA3.853.913.733.790.07659,8893,0173.773.85438,04631,43010,90017,1002,85589,91120,61944,103100
2020-01-24TUSA3.633.763.613.720.13320,7521,3863.703.75213,37822,70023,6009,0003,22935,00010,7932,416500
2020-01-23TUSA3.613.713.583.59-0.06571,8242,4763.593.64416,33132,8005,90013,2003,08382,60010,8716,379500
2020-01-22TUSA3.733.763.633.65-0.07437,5632,0273.643.68301,51019,2008,40016,1003,38671,76514,4402,542
2020-01-21TUSA3.763.793.683.72-0.09364,2921,6253.703.75251,26317,5007,90020,4006,51638,5508,01613,247
2020-01-20TUSA3.803.843.773.81-0.0292,1473983.783.8267,6595,0008,2002,9001,8535,200275982
2020-01-17TUSA3.843.863.763.83292,2771,5963.813.86196,08516,1005,00021,1007,15029,6005,53011,692
2020-01-16TUSA3.863.863.753.830.01380,8181,8623.783.83273,57219,94510,50017,3008,48936,10010,5294,263
2020-01-15TUSA3.823.883.753.820.04277,9721,6043.803.88181,78517,9506,30016,10010,59428,3009,4846,949
2020-01-14TUSA3.693.843.683.780.07353,1212,0863.763.84239,96022,3008,50017,40010,79441,3006,9765,090
2020-01-13TUSA3.833.833.693.71-0.09323,9511,9623.703.75201,80116,6008,90018,3008,50350,9005,0755,044
2020-01-10TUSA3.743.893.723.800.10382,1301,9323.803.83267,04633,7009,20016,10012,09637,7503,5592,492
2020-01-09TUSA3.763.783.663.70-0.04499,7312,3743.683.75292,53080,97025,70021,8009,31863,4003,5351,630300
2020-01-08TUSA4.034.033.713.74-0.27634,8283,3143.733.80409,50441,50019,10032,60014,58579,6008,69029,098100
2020-01-07TUSA3.924.103.844.010.09546,7142,4023.984.04395,82733,70020,90015,8005,79452,9003,94517,599
2020-01-06TUSA4.134.133.833.92-0.09665,7003,3493.883.92423,03748,90026,10023,5007,96277,40017,08339,3391,900
2020-01-03TUSA4.214.213.974.01-0.08632,3083,1933.984.02456,17127,00020,30052,2001,47756,0005,82012,487
2020-01-02TUSA4.184.234.064.090.02468,6542,6644.064.12341,75633,32012,70018,2001,24651,0252,9634,410
2019-12-31TUSA4.284.294.074.07-0.19868,0673,4124.054.13671,27537,60022,80029,9005,16279,3008,0602,0683,500
2019-12-30TUSA4.254.344.254.26-0.03609,1102,7904.254.30380,13519,70950,90047,0003,77777,7717,8528,5321,100
2019-12-27TUSA4.264.304.104.290.04534,0573,0374.214.30361,66627,50317,55033,4007,92458,1539,40018,290100
2019-12-24TUSA4.184.254.154.250.11516,1532,2374.214.25368,03220,40030,80025,0006,37352,5409,9333,075
2019-12-23TUSA4.004.143.854.140.30595,0822,8134.114.14395,71236,70041,70026,6007,24572,00513,4401,680
2019-12-20TUSA4.074.113.833.84-0.17505,4452,5763.843.96345,51825,01636,79524,80092262,6237,8001,971
2019-12-19TUSA4.004.103.914.01243,6781,3544.004.06168,65016,50014,7009,8001,19829,7162,0821,032
2019-12-18TUSA3.924.023.784.010.07358,6801,8353.994.01224,66025,3005,20013,6006,48148,0063,96431,369100
2019-12-17TUSA4.044.083.903.94-0.11369,7492,0273.903.99243,79318,80013,10041,5004,23843,1002,3521,966900
2019-12-16TUSA4.164.204.004.05-0.04479,1092,7494.044.09305,40822,80026,70032,5006,25365,5253,32116,602
2019-12-13TUSA3.854.143.854.090.17730,3273,2684.064.10484,84745,00042,10038,80016,46087,3505,14010,630
2019-12-12TUSA3.944.013.763.920.01577,9372,7433.863.94407,13035,70027,6009,90017,34470,7643,4226,077
2019-12-11TUSA3.823.913.783.910.10339,4211,7643.883.91215,37330,80011,1027,7007,07848,7002,82815,840
2019-12-10TUSA3.863.873.763.81-0.02226,5841,3233.763.84145,37314,50015,5009,9003,13533,2004,100876
2019-12-09TUSA3.903.903.773.830.06285,8271,7023.813.86199,10118,28713,20011,5005,91532,9273,4001,497
2019-12-06TUSA3.713.903.693.77-0.06343,6782,0493.773.83219,54526,9008,90013,6007,98654,2192,6679,361500
2019-12-05TUSA3.734.053.663.830.13682,0693,7803.833.90459,33850,90025,40019,80013,77684,2485,36623,241
2019-12-04TUSA3.753.753.593.70-0.09321,6481,8753.673.71219,58521,40012,00012,7003,49743,1694,5964,701
2019-12-03TUSA3.693.863.633.790.25759,6693,5153.753.80489,42236,70036,70022,60016,377126,6967,49923,675
2019-12-02TUSA3.673.673.533.54-0.18427,5841,9153.543.61255,62530,00022,10015,6006,93381,8082,27312,845
2019-11-29TUSA3.463.723.433.720.26505,4812,2833.703.75314,61752,20034,50010,5005,54477,9386,5063,676
2019-11-28TUSA3.343.503.343.460.09343,0467473.463.50289,56813,40015,1003,00091315,8661,0502,1492,000
2019-11-27TUSA3.273.393.253.370.11293,9201,6953.353.39198,66714,80020,7007,1001,89843,3952,1035,257
2019-11-26TUSA3.253.373.253.260.02441,4701,8273.263.36320,87818,70030,7008,5002,72153,9851,7654,221
2019-11-25TUSA3.333.393.243.24-0.15436,6682,1993.223.30254,23518,30035,80010,4004,68388,9303,34020,980