04:58:21 EDT Sun 17 Oct 2021
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
2021-10-15TACB9.009.038.688.70-0.291,290,2045,0448.688.72779,62191,470101,87525,3004,261241,02228,75212,403400
2021-10-14TACB8.909.198.858.990.151,458,9056,5418.979.01837,58481,47893,00051,6005,442270,42463,91750,0601,400
2021-10-13TACB8.778.938.718.840.09965,1744,0148.838.86567,13164,99488,30014,9002,964168,26626,65531,764
2021-10-12TACB8.878.938.698.75-0.241,187,4435,2918.748.77657,68073,519119,11224,1006,132228,94652,88919,665300
2021-10-08TACB9.179.498.958.99-0.232,177,7317,0398.999.011,501,815132,08490,40017,3006,135339,94663,48418,567800
2021-10-07TACB9.389.429.099.22-0.041,794,9456,8419.219.251,040,584127,405124,10060,7008,683341,65071,9879,5245,600
2021-10-06TACB9.259.319.079.260.051,775,5226,1489.179.261,057,072140,69468,24522,2005,363380,70056,78510,844500
2021-10-05TACB8.819.368.799.210.362,697,9048,5999.159.231,632,235148,100165,20557,7006,757541,83399,53133,1813,300
2021-10-04TACB8.808.928.718.85-0.121,615,1836,1828.858.90923,127103,38294,60035,5002,835341,00072,19921,537200
2021-10-01TACB8.719.018.628.970.201,750,6876,8358.958.971,071,223118,94887,74420,6005,453367,45956,24915,164200
2021-09-30TACB8.408.838.408.770.152,540,3158,6578.758.781,389,979214,632150,98638,2005,469643,81866,26012,4054,800
2021-09-29TACB8.558.698.258.62-0.022,390,8518,3828.608.631,424,740169,185140,22234,1009,911510,36364,49627,8942,300
2021-09-28TACB7.988.867.908.640.564,399,48515,7768.608.642,401,388366,381332,01151,70019,3071,019,249170,36929,2513,000
2021-09-27TACB7.528.207.478.080.532,885,66210,4278.058.081,438,310303,808210,91037,4009,306734,800116,97027,645400
2021-09-24TACB7.737.747.527.55-0.241,316,6454,7957.527.55706,276121,80294,10010,7006,204294,34567,85011,870600
2021-09-23TACB7.727.887.707.790.121,435,0315,2637.777.82721,664137,77884,96910,7003,696365,92974,09420,310400
2021-09-22TACB7.707.827.507.67-0.052,227,2328,2407.667.681,169,953215,786134,84040,30010,012502,000130,93613,5122,400
2021-09-21TACB7.908.117.687.72-0.112,694,44110,2847.727.781,160,306364,875151,37838,70011,441797,727144,09114,763500
2021-09-20TACB8.208.237.727.83-0.622,538,5839,7627.837.931,295,464256,719187,30627,6007,109617,200109,55126,897200
2021-09-17TACB8.358.468.198.450.051,443,6545,8728.408.46790,636108,73788,26281,0004,238298,92360,6086,865500
2021-09-16TACB8.388.538.328.40-0.061,049,3134,4878.398.45494,660119,53565,00844,9004,129260,31052,0237,503200
2021-09-15TACB8.208.498.158.460.221,573,8935,7238.438.48803,200151,500110,18418,4004,043388,83863,98419,677600
2021-09-14TACB8.358.468.138.24-0.131,523,3265,7878.248.25871,536166,60086,70523,5003,657267,50078,33711,524900
2021-09-13TACB8.428.538.188.37-0.041,421,0306,2478.378.39695,270124,98882,95925,0006,757380,52081,75816,4553,400
2021-09-10TACB8.758.768.398.41-0.311,306,5944,8888.398.48715,627137,40062,35410,1002,982284,70063,25621,667
2021-09-09TACB8.758.878.658.72-0.011,526,8676,0918.728.74657,153241,25765,19537,2007,859420,50083,8199,277200
2021-09-08TACB9.009.088.678.73-0.331,716,5226,5738.718.75924,618192,055104,78715,2006,583352,30589,67212,670300
2021-09-07TACB9.229.509.0159.06-0.221,358,5605,4189.049.10844,779126,85764,69719,1005,201201,40063,02420,907400
2021-09-03TACB9.429.699.199.28-0.042,119,6758,0209.269.301,214,388243,454140,38817,5005,975364,65592,45220,732
2021-09-02TACB9.109.509.089.320.231,663,4596,4469.329.341,048,613174,724104,54520,9009,209228,40057,03212,5721,000
2021-09-01TACB9.409.579.019.09-0.271,675,8366,3849.079.10951,647163,068104,48116,5004,627332,72774,49412,9323,300
2021-08-31TACB9.009.618.989.360.341,952,3966,7859.339.391,188,380138,940111,41317,0005,741385,00072,25622,1722,900
2021-08-30TACB9.059.118.819.02-0.051,280,9415,0899.009.04707,29093,91391,91916,9004,900296,24546,53612,239100
2021-08-27TACB8.869.108.769.070.191,361,7214,6069.039.08784,166103,23691,46812,3005,012305,77146,6509,761200
2021-08-26TACB8.909.158.748.88-0.061,793,7736,3138.868.881,150,387123,42076,05034,5005,448304,40067,08711,8824,400
2021-08-25TACB9.049.0758.738.94-0.171,742,7996,4968.928.95983,294157,510128,71914,7006,343324,90095,35917,4401,100
2021-08-24TACB8.779.148.699.110.311,716,4726,1579.109.141,129,792134,825109,55013,8004,679246,00063,29011,772300
2021-08-23TACB8.608.998.508.800.231,502,1725,8528.798.80852,639140,06199,26216,5002,896319,67045,50319,640
2021-08-20TACB8.298.658.188.570.312,181,6988,4208.548.581,054,734244,231149,70337,4007,744510,411145,89324,797400
2021-08-19TACB8.458.538.198.26-0.201,795,6067,5348.248.26937,403137,04099,69776,3005,161427,08590,24616,165
2021-08-18TACB8.518.888.208.46-0.052,271,2528,3668.468.501,185,763219,151134,28156,6004,491533,100109,60813,318
2021-08-17TACB8.278.548.178.510.231,563,4716,0048.498.54751,809167,225113,81616,4005,364391,40894,54613,051
2021-08-16TACB8.608.608.278.28-0.251,568,6686,2668.288.30867,017120,029136,73212,3005,281334,20067,73512,077200
2021-08-13TACB8.808.838.508.53-0.301,763,7856,2018.508.541,004,271157,20091,24424,0009,524369,90075,45119,379700
2021-08-12TACB8.958.958.728.83-0.091,321,2234,8338.838.90750,42591,100100,48539,2003,059260,85953,62614,0101,500
2021-08-11TACB9.219.218.908.92-0.241,362,7945,2088.908.94755,128144,65063,38511,6003,644294,68669,25615,2002,700
2021-08-10TACB9.269.369.069.16-0.131,695,0276,3879.159.19960,765154,25074,25021,9005,209369,11085,80715,2811,100
2021-08-09TACB9.169.308.899.290.121,148,8385,0049.269.30612,392117,39157,7057,8005,862265,45948,19523,636600
2021-08-06TACB9.299.308.959.17-0.051,991,1138,3409.169.201,072,116149,23598,73075,1005,720495,64172,72411,8201,000
2021-08-05TACB8.719.448.659.220.532,947,71411,2029.199.231,627,150241,327193,32227,9007,736683,900129,11219,0231,100
2021-08-04TACB8.909.088.618.69-0.331,751,4216,8328.678.69920,579150,40096,91919,2005,001460,10070,56422,648
2021-08-03TACB8.859.048.739.020.261,328,6715,8209.009.04672,605128,90059,49413,3007,245365,99152,12416,0804,000
2021-07-30TACB8.618.968.538.76-0.081,173,6305,2678.708.79629,13896,03556,69512,80012,649244,89474,87531,784200
2021-07-29TACB9.299.328.838.84-0.312,310,6308,8088.838.851,206,477234,078110,70021,0009,239564,000145,03113,184500
2021-07-28TACB8.799.498.789.150.564,311,79515,3559.159.182,407,816387,250240,22554,30019,523871,500280,96329,8901,800
2021-07-27TACB9.029.318.358.59-0.433,195,19611,6958.588.621,797,129275,556157,60129,3007,829751,249150,89221,578200
2021-07-26TACB8.889.208.729.020.131,830,4437,4269.019.041,014,024127,400115,56625,80018,595393,000106,50612,86310,300
2021-07-23TACB9.089.088.738.89-0.151,287,5405,5388.888.90636,280133,900103,04912,7004,767265,21385,00935,5802,900
2021-07-22TACB9.459.478.989.04-0.411,542,8085,9209.049.07887,198113,182117,71312,7004,108286,90082,41318,658900
2021-07-21TACB9.289.509.179.450.201,758,2266,5229.419.461,028,775100,913134,73012,4004,268352,80491,20814,7876,200
2021-07-20TACB9.039.308.709.250.282,223,0149,1319.239.281,101,236170,300152,02137,30028,699533,198141,43925,87310,600
2021-07-19TACB8.869.018.578.970.082,299,9529,3568.979.001,268,324155,613178,48622,4007,314538,03191,97823,918100