03:45:27 EST Mon 06 Feb 2023
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-02-03TAEZS5.155.155.085.080.11423114.985.151683120022
2023-02-02TAEZS4.915.104.914.97-0.068,493704.985.145,4663002003103001,100405300
2023-02-01TAEZS5.105.105.015.07-0.111,083184.935.097281100207
2023-01-31TAEZS5.155.185.125.180.032,135345.095.181,017106158200200443
2023-01-30TAEZS5.045.155.035.150.191,480215.095.1570450114100
2023-01-27TAEZS4.885.064.884.960.041,530204.955.131,11620029151
2023-01-26TAEZS4.944.954.924.92-0.06693144.895.0625720012117
2023-01-25TAEZS5.115.154.954.98-0.114,729354.945.132,3181,800250172182
2023-01-24TAEZS5.155.165.035.05-0.044,236274.605.112,3002001,3003488
2023-01-23TAEZS5.095.145.095.091,759164.605.142921,024329114
2023-01-20TAEZS5.185.185.095.09-0.06475124.605.203695231
2023-01-19TAEZS5.295.295.135.15-0.153,240235.155.207003025003401,298100
2023-01-18TAEZS5.205.305.145.18-0.011,802225.095.3092211100306461
2023-01-17TAEZS5.195.195.185.19-0.05740184.955.20329515293
2023-01-16TAEZS5.055.295.045.240.262,151324.805.24464520105987
2023-01-13TAEZS5.005.085.005.020.041,270204.805.301301120400486
2023-01-12TAEZS5.005.024.874.870.131,161174.805.766071014130042
2023-01-11TAEZS4.724.834.724.830.03946214.695.003612002009662
2023-01-10TAEZS13794.805.0096122
2023-01-09TAEZS4.824.824.754.80-0.012,274224.695.00940500140200100204100
2023-01-06TAEZS4.634.844.634.810.182,569284.694.822,0127200114235
2023-01-05TAEZS4.534.634.504.630.1367574.334.74574100
2023-01-04TAEZS4.404.504.404.500.122,469184.394.501,922224200310015
2023-01-03TAEZS4.274.414.274.380.08462134.004.413531007
2022-12-30TAEZS4.034.304.034.240.107,889544.054.352,8127002,400141800300408100
2022-12-29TAEZS4.044.164.004.140.092,251284.004.351,116410325100246
2022-12-28TAEZS4.294.304.004.05-0.2611,338854.044.165,8932,800100584500800341100
2022-12-23TAEZS4.334.354.334.350.04672144.284.40410620043179
2022-12-22TAEZS4.274.444.274.31-0.098,282454.264.506,1391,400204200199
2022-12-21TAEZS4.304.444.284.403,352384.254.501,532200200685100355
2022-12-20TAEZS4.474.484.344.34-0.164,741474.304.502,7458001,10560
2022-12-19TAEZS4.514.514.504.50-0.045,227594.454.504,82110014253
2022-12-16TAEZS4.524.644.504.640.1413,264894.504.7010,0851,301500403300400114
2022-12-15TAEZS4.894.894.504.63-0.2518,6421464.505.1914,0111,7001,100900400371
2022-12-14TAEZS4.954.954.564.88-0.1414,120874.685.397,3201,5031,8001,3011,200946
2022-12-13TAEZS5.095.094.945.01-0.124,477444.955.502,875600500200282
2022-12-12TAEZS5.095.145.085.14-0.111,430195.045.43852100100100160
2022-12-09TAEZS5.135.445.135.250.021,783165.155.441,002400100181100
2022-12-08TAEZS5.065.245.065.230.153,025285.235.291,42930060020040096
2022-12-07TAEZS5.085.085.085.08-0.121,32995.035.2930120060028200
2022-12-06TAEZS5.205.205.115.11-0.101,030155.095.2979720025
2022-12-05TAEZS5.275.275.155.200.035,341565.065.303,1291,30020020120010045100
2022-12-02TAEZS5.125.305.125.17-0.012,560245.125.301,20010090050199
2022-12-01TAEZS5.075.275.075.18-0.093,021295.185.241,49050470046100
2022-11-30TAEZS5.025.274.955.140.103,245275.125.301,541600500200100100101
2022-11-29TAEZS4.955.214.955.040.134,935474.905.214,02860010010084
2022-11-28TAEZS5.035.034.914.91-0.118,834584.755.124,4011,0001,4006411001,2004
2022-11-25TAEZS4.995.294.925.020.055,691394.955.154,10150080020070
2022-11-24TAEZS8534.855.082560
2022-11-23TAEZS5.045.054.934.930.07770144.865.10305192100133
2022-11-22TAEZS4.804.934.804.930.091,362164.805.05832200300281
2022-11-21TAEZS4.964.964.814.84-0.051,816244.805.051,32220015222
2022-11-18TAEZS4.665.034.664.890.093,993284.835.051,6061,000600200400150
2022-11-17TAEZS4.804.804.804.80555134.755.0517150329
2022-11-16TAEZS5.045.104.804.80-0.123,347364.805.051,4044061,200100128
2022-11-15TAEZS4.985.024.874.920.121,299174.865.1080020010012079
2022-11-14TAEZS5.095.104.804.80-0.122,897324.805.102,195100200200119
2022-11-11TAEZS4.955.064.924.92-0.036,721424.855.103,3165002,000140200468
2022-11-10TAEZS4.995.074.954.950.062,147234.955.061,93510070402
2022-11-09TAEZS5.105.104.754.86-0.4213,7381084.855.009,1011,8004006013002001,326
2022-11-08TAEZS5.315.315.005.28-0.185,985495.155.454,2011001,100261111
2022-11-07TAEZS5.815.815.465.46-0.08531125.275.5540025