11:16:52 EDT Wed 27 May 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
2020-05-26TACB.WT0.690.690.610.64-0.0194,741750.610.6660,58013,5008,0003,0004,5007454,281
2020-05-25TACB.WT0.600.660.600.650.0398,928840.610.6664,0471,50014,5005104,0007,7106,431
2020-05-22TACB.WT0.630.630.570.62-0.01124,576870.600.6380,7592,0007,0003,0002,00011,96517,712
2020-05-21TACB.WT0.580.650.500.630.20332,3011970.630.64243,90912,50014,50026,0003,9002,0005,65922,472
2020-05-20TACB.WT0.450.450.3950.43-0.03151,393890.410.4393,1189,00011,5006,5002,7502,0006,89219,600
2020-05-19TACB.WT0.530.550.450.460.09234,5341950.450.46131,95824,00022,0735,5004,7885,0009,72431,291
2020-05-15TACB.WT0.3350.390.3050.370.09202,9671330.330.37146,9568,00021,0008,5003,6404,5008409,030
2020-05-14TACB.WT0.280.3450.270.28-0.00532,848250.280.32518,0531,5001,5105511,205
2020-05-13TACB.WT0.280.2850.2350.245-0.02521,772210.240.2857,2302014,100
2020-05-12TACB.WT0.3850.3850.2550.27-0.0582,073540.280.29578,7391,8501,084
2020-05-11TACB.WT0.3650.3650.2750.320.0578,935670.3050.3255,27715,5001,1686,695
2020-05-08TACB.WT0.270.2750.250.2760,513460.2550.2755,2131,0001,0002,0001,300
2020-05-07TACB.WT0.320.3750.250.255-0.065144,244800.2550.2790,7166,5008,0007,0004,0002,50039025,038
2020-05-06TACB.WT0.320.320.3150.32-0.0417,904110.3250.371,1299,5007756,500
2020-05-05TACB.WT0.2950.370.2950.36-0.038,600180.320.3656,930500650400
2020-05-04TACB.WT0.390.390.390.390.015,635160.300.394,400100985
2020-05-01TACB.WT0.3950.3950.380.380.0112,260140.380.3959,2802,750
2020-04-30TACB.WT0.400.410.360.36-0.0319,007250.360.3910,6875,5001,500335610
2020-04-29TACB.WT0.380.410.330.390.0226,497370.350.3825,19440088320
2020-04-28TACB.WT0.390.390.310.370.0758,013660.350.3738,2522,0008,5002,0002,000903,730
2020-04-27TACB.WT0.2950.310.260.300.0953,180360.280.3028,9134,0006,0002,0001,60040010,267
2020-04-24TACB.WT0.270.3150.210.3150.05550,284170.250.3238,9002,0001,0007,884
2020-04-23TACB.WT0.320.340.260.3350.0112,82590.270.3411,1251,700
2020-04-22TACB.WT0.3450.3450.300.3350.03512,245190.310.3355,5202,5002,0001,000375750
2020-04-21TACB.WT0.2850.300.280.2850.00517,880150.290.304,51012013,250
2020-04-20TACB.WT0.280.280.2250.265-0.01545,904330.280.3532,5902,5003,0002,5004504,864
2020-04-17TACB.WT0.2650.280.240.280.0619,297170.2550.2810,9502,0003,5001,5001001,121
2020-04-16TACB.WT0.2450.250.200.215-0.0342,510350.210.2330,8102,0002,5005005006,200
2020-04-15TACB.WT0.320.320.240.245-0.05584,362570.2450.2560,0118,5001,0005004,1769,600
2020-04-14TACB.WT0.300.330.290.3250.03530,463310.290.3319,9475005,0002,000162,600
2020-04-13TACB.WT0.380.420.260.29-0.10115,2051020.290.3165,2255,50017,5006,5001,50050018,000
2020-04-09TACB.WT0.400.4450.370.385-0.03529,633230.380.44516,8001,00025011,010
2020-04-08TACB.WT0.420.420.360.4120,044260.410.4216,9681,000500500317629
2020-04-07TACB.WT0.430.430.400.41-0.0115,900110.400.4215,300500100
2020-04-06TACB.WT0.410.450.400.420.0425,567210.400.4319,3652,0005802723,100
2020-04-03TACB.WT0.450.450.350.38-0.03525,288220.350.3819,8081,0002,4805001,500
2020-04-02TACB.WT0.480.480.4150.4150.0258,280100.390.486,1901,000530560
2020-04-01TACB.WT0.390.450.380.39-0.0926,650190.390.4015,3001,0005002,0008507,000
2020-03-31TACB.WT0.510.550.4250.425-0.08540,987350.4250.4821,1007,5003,0006,5005521,0001,065240
2020-03-30TACB.WT0.530.630.510.550.0143,247560.520.5526,4466,0004,0002,0002,0001,0002401,261
2020-03-27TACB.WT0.830.830.540.54-0.12129,0601170.540.69103,1922,0004,0001,0005002,5001,09914,680
2020-03-26TACB.WT0.3150.750.3150.660.36247,7481920.590.65197,5397,00010,0007,5007,5501,85315,156
2020-03-25TACB.WT0.240.300.210.300.1081,410720.300.3249,39310,0004,5004,0003,0001,2569,020
2020-03-24TACB.WT0.2350.240.190.200.0119,987220.200.2356,9805002,5001,5005005777,300
2020-03-23TACB.WT0.2150.270.190.19-0.0131,942280.190.24527,5001,0001,5001,000200400
2020-03-20TACB.WT0.1950.210.1950.200.01559,433390.190.2151,8101,5004,0001,00070350
2020-03-19TACB.WT0.1950.1950.1850.1850.01518,920220.1850.19510,8404,0001,0001,000500700772
2020-03-18TACB.WT0.180.180.1650.17-0.0323,447180.1650.1916,7022,0001,5002,0001,000
2020-03-17TACB.WT0.200.200.150.1950.03545,522290.1550.2027,9223,5006,0001,0004006,700
2020-03-16TACB.WT0.2050.2050.150.16-0.0222,856270.150.19513,8201,5005007,000
2020-03-13TACB.WT0.200.210.1650.2050.02547,711370.1850.2235,2333,5001,5002,0003,5001801,370
2020-03-12TACB.WT0.260.260.150.18-0.03118,257610.180.2099,2573,0002,5006,0002,3001004,700
2020-03-11TACB.WT0.320.320.210.235-0.01536,099340.190.2428,8142,5004,785
2020-03-10TACB.WT0.250.250.210.2450.0358,23290.2150.2453,7003,5001,032
2020-03-09TACB.WT0.200.240.200.21-0.0936,754310.210.2420,0406,0003,5002,8001003,880
2020-03-06TACB.WT0.290.300.250.3040,099230.250.3037,2406282,231
2020-03-05TACB.WT0.390.390.300.30-0.0575,127380.280.3051,5171,0002,00012,0002,0005005,950
2020-03-04TACB.WT0.350.3650.350.350.0326,610180.310.3719,6655,5001,190
2020-03-03TACB.WT0.320.330.320.33-0.03175,352620.330.374,917168,0005001,475
2020-03-02TACB.WT0.3050.390.280.3690,035510.360.4063,59511,5006,0001,0002,0005405,000
2020-02-28TACB.WT0.370.430.320.36-0.00563,153400.330.36551,3531,0002,500508,000