19:03:28 EDT Fri 20 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
2019-09-20TZAR0.360.360.3250.345-0.0177,645610.330.39554,5785006,0001,56715,000
2019-09-19TZAR0.370.370.3550.355-0.02523,374310.3550.3613,00050050053699,000
2019-09-18TZAR0.3850.3850.3750.38-0.01529,914190.380.38518,3405,0005,0455291,000
2019-09-17TZAR0.370.430.350.3950.015138,0491270.390.39589,7421,0005006002501,45744,500
2019-09-16TZAR0.360.380.360.370.015225,546660.370.38211,3862,5003765596810,000
2019-09-13TZAR0.340.360.340.3550.01562,648260.350.3649,58550326,0009816,000
2019-09-12TZAR0.330.3450.330.340.0162,499290.3350.3460,2745001,725
2019-09-11TZAR0.330.330.330.3316,333110.330.33515,33650547400
2019-09-10TZAR0.3350.340.3250.33-0.02564,097330.330.33540,664842510,0003,5009,500
2019-09-09TZAR0.350.360.350.3628,915120.3350.3618,50223110,000182
2019-09-06TZAR0.360.360.360.3660350.350.37501102
2019-09-05TZAR0.360.360.360.360.0158,087170.360.36544,55613,00035016516
2019-09-04TZAR0.340.3550.340.350.0263,217320.350.3658,1681,000494,000
2019-09-03TZAR0.340.340.330.33-0.02517,951140.330.3415,2504931,0002081,000
2019-08-30TZAR0.3450.3550.3450.3550.0124,322150.340.359,1452,0005,0001778,000
2019-08-29TZAR0.3350.3450.3350.34512,15880.340.34512,000882050
2019-08-28TZAR11020.340.345110
2019-08-27TZAR0.340.3450.330.34568,349220.340.34549,6092,0005,00024011,500
2019-08-26TZAR0.3450.3450.3450.345-0.0155,19760.350.3555004,550147
2019-08-23TZAR0.360.360.360.36168,186170.350.36165,0122,500674
2019-08-22TZAR0.360.360.360.36179,756180.360.365169,3125,0004445,000
2019-08-21TZAR0.350.360.350.360.01218,506190.360.37196,2202,00010,00028610,000
2019-08-20TZAR0.360.360.340.35-0.0113,096160.350.3752,5278014322419,500
2019-08-19TZAR0.3550.380.3550.360.00526,231320.340.3713,4933004,1143248,000
2019-08-16TZAR0.3850.3850.350.36-0.0340,463370.350.3628,5671,39516933210,000
2019-08-15TZAR0.350.400.350.380.0468,131550.3350.39541,7302,00022510,00067613,500
2019-08-14TZAR0.340.340.330.33-0.0216,660150.340.3515,0985931,500
2019-08-13TZAR0.360.360.350.350.00532,107280.3450.3627,0391,0802683,425295
2019-08-12TZAR0.3450.3450.3450.345-0.00569630.350.38506190
2019-08-09TZAR0.350.350.350.358,230130.350.3555063,0006126123,500
2019-08-08TZAR0.360.360.350.35-0.00538,371250.350.3615,2106175003,00054418,500
2019-08-07TZAR0.3450.3550.3450.3550.00519,473170.350.3617,4732,000
2019-08-06TZAR0.380.380.350.35-0.019,849210.350.3559,516333
2019-08-02TZAR0.360.360.360.364,85170.360.3954,7253393
2019-08-01TZAR0.360.360.3450.36-0.0141,955570.350.36519,3127,0005,8434,6701305,000
2019-07-31TZAR0.340.370.340.370.02598,491390.370.38572,98377,73776417,000
2019-07-30TZAR0.340.3450.340.34517,255130.340.34512,5014,57225157
2019-07-29TZAR0.340.350.340.345-0.0235,119260.3450.35518,3195,3006,5005,000
2019-07-26TZAR0.360.3750.360.3750.01531,023200.350.37517,012106,00018,000
2019-07-25TZAR0.340.360.340.36-0.00531,490360.360.36520,2537271010,500
2019-07-24TZAR0.3650.3650.3550.3650.0131,966320.3650.3723,693744492507,000500
2019-07-23TZAR0.360.3650.360.360.00534,976190.3550.36548655075522532,960
2019-07-22TZAR0.350.3650.350.3550.00583,153190.340.36564,02810019,025
2019-07-19TZAR0.350.350.350.3511,175200.3450.365,008501176,000
2019-07-18TZAR0.350.350.350.3538,217270.350.3611,425563216926,535
2019-07-17TZAR0.3450.350.3450.35-0.0155,400590.350.3648,9661356,299
2019-07-16TZAR0.3450.360.340.35599,272530.3450.3691,996102,6129941,1602,500
2019-07-15TZAR0.3450.360.3450.355-0.00571,208270.3550.36550,3515,0001015,203282362
2019-07-12TZAR0.3550.3650.3550.3630,576230.3550.369,5423214311,569212789,000
2019-07-11TZAR0.380.380.350.360.00589,640330.350.3687,6411,2251773
2019-07-10TZAR0.350.360.3450.3550.00581,546330.3550.3672,9504785,4781402,500
2019-07-09TZAR0.360.360.350.35-0.0137,839200.350.3637,11020368341
2019-07-08TZAR0.350.360.350.360.00523,824110.360.3823,40996169150
2019-07-05TZAR0.360.360.350.35528,453140.3550.3620,3978,00056
2019-07-04TZAR0.360.360.3550.355-0.0054,43170.360.3654,000431
2019-07-03TZAR0.3550.360.350.360.0114,853140.3650.3712,51750025525286500500
2019-07-02TZAR0.370.370.350.35-0.0277,933460.3550.36560,4691,63610,0008255,003
2019-06-28TZAR0.3850.390.3650.37-0.01591,982640.370.38570,1422,1933,39515,0001,252
2019-06-27TZAR0.390.390.380.3850.01560,160270.3850.3958,901151,000244
2019-06-26TZAR0.370.370.370.375,007110.380.3854,292315400
2019-06-25TZAR0.370.370.370.3718,368130.370.37518,34127
2019-06-24TZAR0.380.380.3650.37-0.0132,220250.370.3829,5454681,707500
2019-06-21TZAR0.390.390.380.38-0.0110,746220.380.3858,5981131,056979