06:03:46 EST Mon 17 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
2020-02-14TZAR0.130.1550.130.14-0.00588,563340.140.1559,0676,00016,0007,000496
2020-02-13TZAR0.140.1450.140.1450.00536,200100.1150.14520,50050015,000200
2020-02-12TZAR0.130.140.130.140.01127,972380.130.15104,7684,5003,0004,0004,4516,500386367
2020-02-11TZAR0.140.140.130.13-0.0162,872230.130.1441,2721,00015,0005,500100
2020-02-10TZAR0.1550.1550.140.14-0.00574,632240.1350.1464,5572,5007,50075
2020-02-07TZAR0.150.150.1450.145-0.01594,727280.1450.1579,0006,5004928,000563172
2020-02-06TZAR0.1650.1650.1450.16-0.005112,620310.160.1843,44223,50015,00020,00010,00040078
2020-02-05TZAR0.1750.1750.1650.165-0.0138,80090.1650.1838,501299
2020-02-04TZAR0.1750.180.1750.180.0051,64160.1750.181,000500141
2020-02-03TZAR0.1850.1850.1750.175-0.0113,52570.1750.184,0256,5003,000
2020-01-31TZAR0.190.200.180.185-0.01179,306460.1850.1961,75012,00015,00018,5008,2931,00030162,462
2020-01-30TZAR0.1950.190.195
2020-01-29TZAR0.1950.1950.1850.1950.0052,77690.190.1952,00150020075
2020-01-28TZAR0.1950.200.1950.200.019,00040.1950.201,0002,0006,000
2020-01-27TZAR0.1850.190.1850.190.012,28980.190.1952,24643
2020-01-24TZAR0.190.190.180.18-0.0121,101110.1850.23521,001100
2020-01-23TZAR0.200.200.1850.19-0.0125,062110.1950.2010,00015,00062
2020-01-22TZAR0.2050.2050.200.20-0.00550,987260.200.20519,0898,00012,0008,5002,000500473290
2020-01-21TZAR26830.2050.215168
2020-01-20TZAR0.2050.2050.2050.2052,98570.2050.211,909976
2020-01-17TZAR0.220.220.2050.205-0.0055,09070.2050.214,50050090
2020-01-16TZAR0.2050.2150.200.21-0.017,532170.200.225,9721,50060
2020-01-15TZAR0.210.220.210.2241,608110.210.2224,55710,0006,500355196
2020-01-14TZAR0.220.220.220.22-0.0052,674110.220.2355001,500391283
2020-01-13TZAR0.210.230.200.2258,502180.2050.2357,63760
2020-01-10TZAR0.220.2250.2150.225-0.00520,08290.2150.239,8004,0006,000282
2020-01-09TZAR0.210.230.210.230.0221,176190.2150.2319,106500500500200370
2020-01-08TZAR0.220.220.210.21-0.0128,858130.210.21523,0504,750658
2020-01-07TZAR0.2150.220.2150.220.0157,26190.210.222,0302,5002,500231
2020-01-06TZAR0.210.220.2050.20518,367140.2050.2115,7501,500454663
2020-01-03TZAR0.2050.2050.2050.205-0.0054,33270.200.232,2252,000107
2020-01-02TZAR0.210.2150.210.2150.00511,356180.2050.235,1065,50090660
2019-12-31TZAR0.200.230.200.210.0195,024560.210.2343,94922,00016,0009,5001103,465
2019-12-30TZAR0.190.2050.190.200.0114,945310.1950.20513,4521,00016100272
2019-12-27TZAR0.190.190.190.19-0.00514,451160.190.19511,1362,0001,005290
2019-12-24TZAR0.200.200.190.19543,023150.1950.2021,60911,5009,500124290
2019-12-23TZAR0.1950.200.1950.195-0.00529,147220.1950.2012,10613,0002,7251,00056260
2019-12-20TZAR0.210.210.200.20-0.0052,257100.200.2051,952305
2019-12-19TZAR0.200.2050.200.2050.00546,012270.2050.2114,52011,0009,50010,045261686
2019-12-18TZAR0.200.2050.200.2010,015150.200.2056,8462,000410759
2019-12-17TZAR0.180.200.180.200.0194,250410.190.20540,50022,0004,0007,000720,255488
2019-12-16TZAR0.180.1950.180.190.01543,560430.190.19527,1616,0004,0005,0901,309
2019-12-13TZAR0.1650.1750.1650.1750.0127,016150.170.1820,5104,0002,012494
2019-12-12TZAR0.170.1750.160.165100,771450.1650.1772,5287,00010,13751810,110478
2019-12-11TZAR0.1750.1750.1650.165-0.0172,541460.1650.1758,4799,00056333504,416
2019-12-10TZAR0.1850.1950.170.1750.005120,608840.1750.1871,75222,00012,3075,0008,4551,094
2019-12-09TZAR0.170.1850.170.17-0.00524,171260.170.17516,7874,0002,1621121,110
2019-12-06TZAR0.1850.190.1750.175-0.01104,451300.1750.18595,5515,0002,0001,400500
2019-12-05TZAR0.1850.1850.1750.18541,571230.1850.1926,5005,0009,0711,000
2019-12-04TZAR0.210.230.180.185-0.01540,820320.1850.1927,0284,5003,0006,000292
2019-12-03TZAR0.2050.240.170.200.005105,511940.1950.2155,91130,5002,5003,52311,2381,839
2019-12-02TZAR0.1850.1950.1850.190.0258,557350.190.24540,5168,0009,112451478
2019-11-29TZAR0.180.180.170.17-0.01131,311350.170.175122,7211,5004,5002,590
2019-11-28TZAR0.180.180.180.18-0.0127,766100.1750.1820,0004,0003,50021056
2019-11-27TZAR0.180.190.180.190.0135,286110.1650.1935,112174
2019-11-26TZAR0.170.1850.170.180.01138,104310.1750.18112,99216,5004,1124,500
2019-11-25TZAR0.180.180.1650.17-0.01547,675400.170.1824,08610,0004,0002,5606,782247
2019-11-22TZAR0.1750.190.1750.1850.01118,053300.1850.19116,0535002003001,000
2019-11-21TZAR0.170.180.170.1750.00560,013280.1750.18551,5224,0004,090250151
2019-11-20TZAR0.170.170.1650.17-0.00526,937200.170.17519,0003,0004,00057556306
2019-11-19TZAR0.170.1850.170.1850.00556,110380.1750.19535,05014,5005,5001,060
2019-11-18TZAR0.140.180.140.180.02134,183540.180.18573,64435,5008,00014,5002,003536