15:04:57 EST Fri 01 Mar 2024
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
2024-02-29TAEZS2.552.692.492.630.0810,286622.502.637,5806001401,000600186100
2024-02-28TAEZS2.552.552.552.550.05740152.452.5530018210095
2024-02-27TAEZS2.642.642.502.50-0.152,126202.502.551,80520042
2024-02-26TAEZS2.602.682.492.650.0812,519522.392.7811,670139300304
2024-02-23TAEZS2.342.572.342.570.2816,435672.512.5813,400100502,000420300
2024-02-22TAEZS2.332.392.292.38-0.021,222202.252.58765116
2024-02-21TAEZS2.402.502.402.40-0.022,653302.382.581,2005004500200200
2024-02-20TAEZS2982.302.4221
2024-02-16TAEZS2.422.442.392.420.013,209312.222.581,52040010022010080068
2024-02-15TAEZS3952.422.58
2024-02-14TAEZS11042.422.58
2024-02-13TAEZS2.412.412.412.410.0151162.222.582001002001
2024-02-12TAEZS2.392.392.392.39-0.01447112.222.58100100247
2024-02-09TAEZS2.392.402.342.340.041,685182.222.45640500810010028100
2024-02-08TAEZS2.302.302.302.30-0.051,111162.222.309434416
2024-02-07TAEZS2.352.352.352.35-0.0610222.352.58102
2024-02-06TAEZS2.382.432.352.410.01980142.352.58400316
2024-02-05TAEZS2.442.442.262.40-0.031,789222.302.58550500300200133
2024-02-02TAEZS2.402.432.352.430.04571102.332.5840010058
2024-02-01TAEZS2.362.542.342.540.023,121372.372.581,1001,100160300100117
2024-01-31TAEZS2.522.522.522.52-0.0818132.502.58100
2024-01-30TAEZS2.602.602.602.600.10773122.222.58420100100145
2024-01-29TAEZS2.482.502.452.50-0.053,730172.462.653,4772002515
2024-01-26TAEZS2.552.552.552.55-0.0622862.552.6510034
2024-01-25TAEZS2.562.612.542.610.05646112.472.65300296
2024-01-24TAEZS6062.472.6528
2024-01-23TAEZS2.592.592.562.56-0.0737272.472.98308
2024-01-22TAEZS2.632.632.582.58-0.051,866182.522.9850830060020014100
2024-01-19TAEZS2.602.632.602.630.08548102.522.9814071200136
2024-01-18TAEZS2.552.562.552.55-0.05555102.552.9810840200104
2024-01-17TAEZS2.652.652.602.60457132.522.9831041
2024-01-16TAEZS2.752.752.602.60-0.124,289422.602.752,463200100500500191
2024-01-15TAEZS2.812.812.722.72-0.0742682.603.1840120
2024-01-12TAEZS2.752.792.752.79-0.0549482.603.18379100
2024-01-11TAEZS2.832.912.772.84-0.091,019132.623.1860010010010010100
2024-01-10TAEZS2.923.062.862.930.042,015252.603.061,100108500198
2024-01-09TAEZS2.603.092.602.890.245,863582.603.183,864158500300615100
2024-01-08TAEZS2.602.652.602.600.021,055332.602.6550010040100100100
2024-01-05TAEZS2.692.692.582.58-0.05851112.572.7068094
2024-01-04TAEZS2.632.632.632.630.0229092.552.78100132
2024-01-03TAEZS2.522.612.522.610.07572102.532.7850062
2024-01-02TAEZS2.642.642.502.54-0.033,822312.522.672,96043013
2023-12-29TAEZS2.542.572.542.570.02915122.492.724408100114300
2023-12-28TAEZS2.492.572.492.550.153,474342.562.571,836400100800157100
2023-12-27TAEZS2.532.532.372.37-0.208,173862.222.966,02810080600700117100
2023-12-22TAEZS2.612.672.522.57-0.085,470392.452.963,200600403001,300
2023-12-21TAEZS2.622.652.602.60-0.081,288132.602.9562920097100100155
2023-12-20TAEZS2.752.752.662.68-0.071,159172.622.908206010010040
2023-12-19TAEZS2.832.832.752.75-0.041,185132.622.855002710040148
2023-12-18TAEZS2.862.862.792.860.013,452232.622.992,41211330050022100
2023-12-15TAEZS2.852.852.852.85-0.03776102.852.997004
2023-12-14TAEZS2.912.932.862.902,762312.852.991,400200207500142100
2023-12-13TAEZS2.732.962.732.960.162,741252.602.992,126200601001002100
2023-12-12TAEZS2.812.812.792.800.04725112.602.994008410012119
2023-12-11TAEZS3.223.222.762.76-0.222,856382.602.991,297500420585
2023-12-08TAEZS3.093.252.982.98-0.221,485182.963.309001002003188
2023-12-07TAEZS3.203.223.183.180.101,661173.053.258013060050
2023-12-06TAEZS3.073.083.073.080.16715112.853.203935499160
2023-12-05TAEZS2.772.922.772.920.02803142.853.07728170
2023-12-04TAEZS2.892.922.712.920.274,093422.803.072,115400500401455100