21:02:17 EDT Thu 19 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
2019-09-19TUSA3.823.873.763.790.05252,2211,2233.763.85193,82011,10016,7753,1502,7393,30015,3376,000
2019-09-18TUSA3.944.003.683.74-0.15455,9081,8533.743.84370,85226,10025,9464,1763,6836,90011,3766,875
2019-09-17TUSA3.723.973.723.890.20387,9981,7493.863.94301,1933,50016,7504,4822,5321,40055,7412,400
2019-09-16TUSA3.903.993.6753.69-0.13877,7393,6863.683.78593,4649,80075,70019,1942,5926,200144,21224,777
2019-09-13TUSA3.914.003.563.82-0.14700,6752,1543.743.83502,95040,20030,9004,2645,0633,50099,19814,600
2019-09-12TUSA4.164.323.933.96-0.09380,9081,1953.964.02271,0363,55518,6171,4052,8135,30064,18214,000
2019-09-11TUSA4.044.204.0154.050.07481,4241,6264.054.12352,5842,40027,9002,3021,1609,10073,57812,400
2019-09-10TUSA3.934.223.933.980.06758,0373,0413.973.99600,55415,85058,5102,6902,54816,90034,2851,00025,700
2019-09-09TUSA4.144.153.813.92-0.19469,1611,9273.924.03360,18819,60040,0867,5001,9088,2007,67924,000
2019-09-06TUSA4.364.524.004.11-0.19566,2532,8874.104.13446,86414,40044,50010,7282,4086,60012,15328,600
2019-09-05TUSA4.484.484.124.30-0.31624,7932,9244.304.34463,3474,00053,6268,0972,02814,80040,57038,325
2019-09-04TUSA4.784.834.584.61-0.17491,1472,7704.594.65359,2703,78344,03410,6711,28021,00017,15920033,750
2019-09-03TUSA4.654.924.654.780.281,018,8164,5214.754.84712,89321,07092,70224,8512,45318,80082,68790062,460
2019-08-30TUSA4.604.634.444.50-0.07523,6672,4864.494.55402,3477,50031,8916,9501,59120,10029,26824,020
2019-08-29TUSA4.934.954.434.57-0.32791,4483,7974.524.58641,3624,70049,76513,3044,46213,20023,15541,500
2019-08-28TUSA4.904.944.734.890.10855,8284,4124.884.89613,2147,50071,36020,0934,96335,60051,2982,40049,400
2019-08-27TUSA4.674.854.594.790.311,016,0814,9124.754.79752,14221,50072,32325,7655,91819,60062,23356,600
2019-08-26TUSA4.574.774.324.480.03615,7213,3124.464.52450,1157,20054,6406,8756,57028,20025,32136,800
2019-08-23TUSA4.214.604.144.450.36587,3712,3614.454.50439,73228,04455,35222,2985,23311,30010,61214,800
2019-08-22TUSA4.034.234.024.09-0.01372,7631,4844.064.15286,1708,40036,6777,5593,83611,6003,52110014,900
2019-08-21TUSA4.174.314.054.10-0.122,136,2473,0784.104.16396,95613,00086,33610,21010,0341,516,80072,01130,900
2019-08-20TUSA4.064.223.994.220.23570,8442,8434.164.24397,5447,80050,00713,34012,72812,50033,12543,800
2019-08-19TUSA3.844.243.833.99-0.02312,7641,5583.974.05228,52016,95029,8544,2065,6356,9002,19918,500
2019-08-16TUSA4.164.283.884.01-0.26640,3363,2564.014.07499,86412,70040,9935,8538,89034,5005,70731,829
2019-08-15TUSA4.414.414.084.27-0.09659,8953,2734.244.27447,10114,40076,26611,0436,3239,30047,4621,00047,000
2019-08-14TUSA4.594.654.324.360.06807,5024,7494.354.44577,22418,60073,19116,7597,33626,80028,56380058,229
2019-08-13TUSA4.804.844.234.30-0.521,566,8008,8394.304.321,166,61727,800132,33226,61819,21566,70057,6211,40067,597
2019-08-12TUSA4.965.154.674.82-0.07922,7644,6154.814.87749,02717,91646,60320,7359,51818,90033,36526,700
2019-08-09TUSA4.955.194.844.890.091,251,6756,2794.894.95946,96034,95680,07525,2005,05031,30045,43410082,600
2019-08-08TUSA4.534.824.454.800.321,394,5444,2814.784.801,142,7489,80098,91511,50410,77128,40048,10620044,100
2019-08-07TUSA4.394.724.254.480.511,591,9116,5564.454.481,222,57455,000110,38823,52130,91321,10074,8151,00052,600
2019-08-06TUSA3.874.083.873.970.22363,3731,7343.953.97282,9549,49325,4454,7342,82912,3005,11810020,400
2019-08-02TUSA3.773.873.713.75146,2316913.753.77117,8911006,1882971,0856,8004,2709,600
2019-08-01TUSA3.553.823.503.750.15231,6871,2493.723.79185,1883,20018,4183,0342,6524,8003,99510,400
2019-07-31TUSA3.803.833.603.60-0.15241,1911,2183.593.65181,7671,10025,4344,2005,0345,0001,25617,400
2019-07-30TUSA3.603.843.563.750.16397,6052,4413.753.80244,82917,90040,8775,2529,19531,50017,75230,300
2019-07-29TUSA3.713.713.463.59-0.11269,3361,4243.553.60207,5414,80017,6976,0345,0814,4001,78322,000
2019-07-26TUSA3.813.843.563.70335,7801,3193.653.70288,2282,70013,0585,5745,8324,5001,88814,000
2019-07-25TUSA3.873.883.703.70-0.10340,6741,7193.703.79268,53970019,4887244,05711,4008,78026,986
2019-07-24TUSA3.854.013.753.800.07601,5133,3983.783.82470,46718,28030,0772,7706,5878,60036,03228,700
2019-07-23TUSA4.074.123.733.73-0.29522,2102,3143.723.85422,6994,90034,0554,8051,51012,10018,04124,100
2019-07-22TUSA3.954.073.854.020.27874,4603,8013.914.02630,6579,60066,0859,6705,11549,10061,83342,400
2019-07-19TUSA3.853.903.713.750.06501,2372,3793.743.76410,9698,47536,7765,90044012,60014,77711,300
2019-07-18TUSA3.553.753.413.690.231,120,1811,7673.603.69285,5653,00019,8535,1715,424780,30013,2687,600
2019-07-17TUSA3.413.633.303.460.21456,6891,9763.463.47384,1875,58325,3065,5062,22210,7003,58519,600
2019-07-16TUSA3.103.473.083.310.17614,8942,2143.253.34464,2836,10028,0288,8896,21718,30063,47719,600
2019-07-15TUSA3.223.243.083.140.06162,0387813.133.16129,4174009,5573,1004579,5008098,798
2019-07-12TUSA3.003.123.003.080.0475,6883703.063.1068,2441,5595241837004784,000
2019-07-11TUSA3.103.103.003.04-0.0276,0764233.023.0857,1502003,6131003132,60010012,000
2019-07-10TUSA3.003.092.963.060.1383,9724233.013.0976,8952,4451443821,2001,3061,600
2019-07-09TUSA3.063.062.912.93-0.12147,9878352.933.02125,4311,6007,5731,6176303,1003,1364,900
2019-07-08TUSA3.103.103.003.05-0.0540,7143213.043.0532,5271001,7006001001,7002873,700
2019-07-05TUSA3.133.133.003.10-0.12149,2069053.013.10113,1403,8169,7431,1002,0437,7001,16410,500
2019-07-04TUSA3.083.253.073.220.1769,2292883.223.2459,9991,6782694021,200815,600
2019-07-03TUSA3.153.163.033.05-0.0435,2882432.983.0925,2564002,5213903611,6007604,000
2019-07-02TUSA3.093.122.973.090.0558,1193613.063.1242,8344003,9744874113,1009136,000
2019-06-28TUSA3.103.133.003.03-0.0485,1024533.003.1069,1753004,1382,6146524,0001,9232,300
2019-06-27TUSA3.073.162.973.07-0.03106,5695153.053.0988,4721,1005,9108004103,5009625,415
2019-06-26TUSA2.843.112.843.100.17186,3787113.023.10161,1219006,6001,30070011,1004574,200
2019-06-25TUSA3.023.102.852.93-0.06239,7481,0452.912.98204,0872007,1482,2731,1712,5003,06919,300
2019-06-24TUSA2.923.002.872.990.10210,0329502.993.03174,6492,30013,0577006572,4004,16912,100
2019-06-21TUSA2.752.932.702.890.20236,3201,3442.822.89182,5325,20015,7425,9923,9416,3001,91314,700
2019-06-20TUSA2.602.772.552.690.21272,4069902.672.71220,3214,2007,1873,6831,9903,30017,72514,000