00:11:54 EDT Sat 25 May 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
2019-05-24TWM0.300.3050.2950.300.011,158,3642150.300.305679,66248,00047,40083,25234,5009,000103,450153,100
2019-05-23TWM0.280.3150.280.2854,708,1217620.2850.292,436,051230,500143,255258,07096,03032,000574,215938,000
2019-05-22TWM0.3450.3450.2650.285-0.0616,703,3762,0470.280.2857,860,351550,500441,500974,125564,040110,0004,141,3602,061,500
2019-05-21TWM0.370.3750.3350.345-0.0455,458,8688790.3450.352,958,073277,470247,380345,750220,896137,000490,299782,000
2019-05-17TWM0.3850.390.3750.390.0051,046,1262140.3850.395525,400170,00016,60115,50054,13014,500163,99586,000
2019-05-16TWM0.400.410.380.385-0.0151,323,9103120.3850.39863,65068,50023,60079,40063,90036,00059,960128,900
2019-05-15TWM0.4250.460.390.40-0.023,332,3776990.400.4051,989,615171,000123,652207,700115,18439,500217,226468,500
2019-05-14TWM0.4150.420.4150.42332,147980.4150.42205,0159,00013,03244,7455002,35557,500
2019-05-13TWM0.4050.4250.4050.420.0151,424,0822620.4150.42903,46967,50078,495160,4009,05023,00053,824128,344
2019-05-10TWM0.410.410.3950.405-0.01814,8002210.400.405308,618104,00073,30044,50069,30011,000151,48252,600
2019-05-09TWM0.390.4250.3750.4150.025,511,6706670.400.4153,755,182137,00043,200131,100195,500206,500721,188322,000
2019-05-08TWM0.400.400.390.395-0.005711,2681560.390.395393,265112,00021,65065,0007,0007,00052,85352,500
2019-05-07TWM0.390.400.380.40951,5581700.3950.40426,954127,500176,66534,50038,00010,00027,689110,250
2019-05-06TWM0.3950.400.390.40316,424860.3950.40199,54310,5006,9008,3164,2007,50046579,000
2019-05-03TWM0.3950.400.390.400.01972,3451690.3950.40556,48644,00010,45529,63016,4008,000226,87480,500
2019-05-02TWM0.400.400.390.39-0.005873,7021670.390.395537,69525,00014,39240,75047,7605,500127,10575,500
2019-05-01TWM0.400.400.370.39-0.0051,701,7233030.390.3951,069,589107,00058,81680,800100,8098,500171,209105,000
2019-04-30TWM0.4050.410.3950.395-0.011,082,5801590.3950.40690,11325,00089,35061,50028,9907,000128,73751,890
2019-04-29TWM0.4150.4150.400.405-0.005700,2081830.400.41349,13064,00020,00025,70018,30050028,078194,500
2019-04-26TWM0.410.4150.3950.410.0051,805,3313780.4050.411,173,15280,00065,436141,80082,47918,500110,464133,500
2019-04-25TWM0.4450.4450.390.405-0.0356,065,1818330.4050.413,591,090246,640239,677354,626255,590219,000471,558687,000
2019-04-24TWM0.4350.470.430.4350.0055,753,3389260.4350.443,163,867185,000173,496224,127340,631333,500718,340614,377
2019-04-23TWM0.4150.4450.3950.430.0355,590,3559310.4250.433,394,183274,00087,875299,050173,92612,000535,821813,500
2019-04-22TWM0.400.410.3950.3951,926,0192890.3950.40865,93089,25025,55145,00065,200375,088460,000
2019-04-18TWM0.3850.400.370.3950.012,107,3462770.3950.4051,570,771128,50037,74647,50078,0002,500141,829100,500
2019-04-17TWM0.3850.390.370.3851,064,0591740.380.385777,87973,00021,6005,50051,50053,08081,500
2019-04-16TWM0.3850.3850.3750.385-0.0051,203,4562190.380.385599,856125,00036,30037,00062,4002,000251,90089,000
2019-04-15TWM0.3850.390.3750.390.005829,7531850.3850.39525,23683,50016,50020,50018,0002,50077,01786,500
2019-04-12TWM0.3750.400.3750.3851,937,2382610.3850.39972,39676,37096,20041,85075,3006,500379,622289,000
2019-04-11TWM0.390.4050.350.38-0.0053,993,2185790.380.3852,241,370332,00055,486123,300215,9903,000449,072573,000
2019-04-10TWM0.4150.4150.380.385-0.022,164,8495950.3850.391,197,339217,00022,915112,950157,50013,000217,145227,000
2019-04-09TWM0.430.440.400.405-0.0252,527,8414780.4050.411,551,026103,50032,93798,500255,0007,000188,378291,500
2019-04-08TWM0.410.4450.4050.430.0354,545,0197910.430.4352,522,375274,500100,42686,375369,1857,000485,158700,000
2019-04-05TWM0.3950.410.390.395-0.026,285,6467680.3950.403,796,146144,250379,327166,080305,37412,000682,219800,250
2019-04-04TWM0.380.430.380.4150.036,674,7891,2340.410.4153,937,628315,500153,504396,127414,17423,000566,856868,000
2019-04-03TWM0.3350.3850.3250.3850.063,222,8324390.3750.3852,189,087166,500149,121145,732140,3004,000134,592293,500
2019-04-02TWM0.340.3450.3250.325-0.0152,646,7573330.3250.3451,767,60148,00026,83131,70088,40022,500428,225233,500
2019-04-01TWM0.3350.3450.3150.343,295,3363980.330.341,905,105153,00089,99578,300376,8003,500398,136290,500
2019-03-29TWM0.3350.3450.320.340.0053,001,2234010.330.341,908,158208,500152,32481,700125,90011,000117,141396,500
2019-03-28TWM0.320.340.320.3352,888,3885750.330.3351,895,263145,50043,745134,500108,30010,500159,080391,500
2019-03-27TWM0.300.3350.2950.3350.044,554,1005360.330.3352,763,636189,500189,310162,250225,06211,000343,551669,791
2019-03-26TWM0.310.3150.2950.295-0.014,464,2225030.2950.302,815,346180,610232,84584,400181,2006,000386,321577,500
2019-03-25TWM0.270.310.2650.3050.0357,796,4488640.300.315,288,686359,500139,812333,000404,40043,500667,050560,500
2019-03-22TWM0.280.2850.2650.27-0.011,326,1972070.270.28843,83335,00077,64840,50048,0002,181279,035
2019-03-21TWM0.2850.290.2750.28886,2611330.280.285465,46684,50013,20030,46031,5001,500223,63536,000
2019-03-20TWM0.280.2850.270.280.01896,2711680.280.285546,93048,50016,55376,10021,500106,18880,500
2019-03-19TWM0.300.3050.270.275-0.026,011,3884740.270.284,584,509118,000298,117155,800265,50013,000281,462295,000
2019-03-18TWM0.300.330.2950.2955,388,9546450.2950.313,062,686263,715471,545169,200195,000500551,408674,900
2019-03-15TWM0.2950.300.290.2950.005669,4331430.290.30355,39453,0003,45021,64087,00071,44977,500
2019-03-14TWM0.290.300.280.29923,4851450.290.30466,36536,50054,47011,10095,55096,000163,500
2019-03-13TWM0.3050.3050.2850.29-0.0154,013,7714610.2850.292,173,939109,40058,273154,000174,25525,000915,694403,210
2019-03-12TWM0.300.3050.2950.3051,753,9352140.300.305871,59716,50013,00051,000116,0002,000487,838196,000
2019-03-11TWM0.2850.310.2850.3050.034,359,7775920.300.3052,440,693236,450177,696148,550256,1004,500516,144579,644
2019-03-08TWM0.280.280.270.2751,234,7612000.2750.28752,23043,00071,29334,20028,0359,00060,503236,500
2019-03-07TWM0.280.280.270.275-0.0051,224,0421800.2750.28918,10073,50029,64222,5004,00046,300130,000
2019-03-06TWM0.280.290.2750.280.005909,8531830.2750.28519,42099,50024,20014,41645,500130,89775,920
2019-03-05TWM0.2750.280.2750.2750.005871,5701200.2750.28490,54080,000109,75020,34836,761121,17113,000
2019-03-04TWM0.2750.280.2650.27-0.0051,931,6212100.270.2751,471,41464,000123,77015,50027,0004,500937224,500
2019-03-01TWM0.280.2850.270.275-0.005973,4161480.2750.28774,49485,0009,3084,04427,07550052,99520,000
2019-02-28TWM0.2850.2950.280.28-0.011,493,6291540.2750.2851,167,8505,00043,44428,80086,5003,50076,53582,000
2019-02-27TWM0.2950.300.280.292,478,1262470.2850.291,879,40774,00056,8983,669165,500134,102164,550
2019-02-26TWM0.2850.2950.2750.290.011,791,3542750.2850.2951,231,495112,50032,83216,23099,92026,50081,177190,700
2019-02-25TWM0.2750.290.2750.280.012,331,7812890.2750.281,267,318201,000179,92150,60094,48025,000244,962268,500