19:49:34 EDT Mon 03 Oct 2022
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-Lynx
2022-10-03TAEZS5.315.315.105.16-0.143,880305.115.221,3041,100900106109
2022-09-30TAEZS5.425.425.305.300.052,685165.255.436021001,40082501
2022-09-29TAEZS5.255.325.255.25-0.091,124145.205.53602200115207
2022-09-28TAEZS5.225.435.165.340.125,276565.245.451,2915002,400101300684
2022-09-27TAEZS5.105.265.085.220.153,425315.135.252,113400300252260
2022-09-26TAEZS5.485.635.075.07-0.269,728685.075.365,3746002002956001,5001,008
2022-09-23TAEZS5.505.505.085.33-0.2410,803895.336.496,1927007002846002,064
2022-09-22TAEZS5.835.835.555.57-0.254,778395.505.702,8205001,10010110010044
2022-09-21TAEZS5.825.895.825.82-0.08469155.826.49202100100819
2022-09-20TAEZS6.006.015.805.91-0.175,933595.806.143,9111001,300192200180
2022-09-19TAEZS6.056.106.016.08-0.081,733296.016.291,24920014010042
2022-09-16TAEZS6.206.376.166.16-0.074,492345.856.302,026500900101600345
2022-09-15TAEZS6.236.286.206.23-0.031,911176.236.271,2091004001200
2022-09-14TAEZS6.266.266.236.23-0.06396136.236.481861009911
2022-09-13TAEZS6.016.486.016.290.289,600666.236.505,8608001,200218200999
2022-09-12TAEZS5.966.015.906.010.262,545345.967.002,1345200101
2022-09-09TAEZS5.695.875.695.800.112,652245.715.8790240011001,241
2022-09-08TAEZS5.515.915.515.800.153,562355.655.822,210200100120100819
2022-09-07TAEZS5.585.665.585.650.151,079145.585.6630060045134
2022-09-06TAEZS5.705.705.505.50-0.212,891345.505.631,6863008008711
2022-09-02TAEZS5.885.885.695.69-0.163,467405.616.211,874700250200427
2022-09-01TAEZS5.866.135.855.85-0.154,862505.856.123,25410070030040088
2022-08-31TAEZS5.906.225.906.000.152,082265.866.221,123300400156103
2022-08-30TAEZS6.166.165.855.85-0.327,744675.856.043,9714002,400309500164
2022-08-29TAEZS6.606.606.176.17-0.465,051506.156.952,650700600185100727
2022-08-26TAEZS6.696.696.526.53-0.191,957236.466.898794008100570
2022-08-25TAEZS6.916.966.686.81-0.016,575526.616.951,6101,4001,200913004001,272
2022-08-24TAEZS6.866.956.786.78-0.159,174636.736.952,2871,4003,500777500500164
2022-08-23TAEZS6.956.956.856.90-0.042,293306.777.0094050040200613
2022-08-22TAEZS6.817.096.816.87-0.052,416336.707.001,12960020013710020039
2022-08-19TAEZS7.337.336.866.86-0.555,872446.657.113,185900800300593
2022-08-18TAEZS6.807.416.777.290.6110,812867.227.407,3021,500200586200100646
2022-08-17TAEZS6.816.856.566.68-0.196,330516.656.754,41070010041752342
2022-08-16TAEZS6.466.876.466.690.1553,286446.626.871,7401,00021100139
2022-08-15TAEZS6.496.586.496.580.272,470366.456.601,65330030010160
2022-08-12TAEZS6.306.316.306.310.011,261156.316.50255900244141
2022-08-11TAEZS6.476.476.296.30-0.251,667276.086.441,20010013200116
2022-08-10TAEZS6.186.676.186.550.194,867596.406.592,917300500400642
2022-08-09TAEZS6.516.516.296.29-0.051,606206.266.43498700100308
2022-08-08TAEZS6.206.446.206.37-0.013,084326.336.563281,400616100533
2022-08-05TAEZS6.106.466.106.330.167,248646.226.424,23560060080200500741
2022-08-04TAEZS6.487.405.926.16-0.17532,1292606.106.2821,6531,2005005461,0003,4003,387
2022-08-03TAEZS6.067.005.906.320.4017,2451705.837.0010,7462,2001001,4141,1001,000347
2022-08-02TAEZS5.745.995.745.990.304,664555.866.503,66540096100279
2022-07-29TAEZS5.735.735.545.69-0.026,603545.615.743,9902,0004250127
2022-07-28TAEZS5.615.995.615.66-0.077,536795.625.793,0072,500483474200
2022-07-27TAEZS5.535.785.505.760.206,716575.556.992,8469002,185
2022-07-26TAEZS5.695.695.505.56-0.136,055625.506.994,3611,10011020081
2022-07-25TAEZS6.306.305.625.69-0.6011,7281145.695.756,5111,8004001001,1321002001,305
2022-07-22TAEZS5.666.295.536.270.639,682985.726.506,0381,000100666700400564
2022-07-21TAEZS6.086.255.505.64-0.4923,2381625.537.6714,2292,2003,0003041,2002,106
Consolidation 25 old shares to 1 new
2022-07-20TAEZS0.2550.270.2450.245-0.02206,8103190.240.27128,74017,50010,50024,5004,30050013,5006,085500
2022-07-19TAEZS0.270.2750.250.265-0.015155,2622360.2550.26585,26117,0004,00016,5008,5053,00017,0002,6771,000
2022-07-18TAEZS0.280.300.280.28-0.015160,4202290.260.305107,4466,00020,0009,5002,27450011,5001,490500
2022-07-15TAEZS0.290.3050.2850.2950.01115,7431150.2850.30542,7557,50030,50011,5001,5002,00015,5002,6121,500
2022-07-14TAEZS0.2950.300.280.285-0.005103,9741350.2850.3030,03513,00016,90023,5002,5002,00013,0001,5591,000
2022-07-13TAEZS0.280.3050.2750.29554,731850.270.3115,05350015,00016,0002,0004,5001,251
2022-07-12TAEZS0.310.310.280.300.00521,756640.270.305551,00018,0001,000930
2022-07-11TAEZS0.3150.320.290.29564,9821600.270.3057,1917,0007,50036,5003482,0002,888
2022-07-08TAEZS0.280.320.270.2950.0283,2301360.2750.3128,76612,50050015,0005,10015,0005,190
2022-07-07TAEZS0.2650.280.2650.280.0252,899830.260.285,1947,50011,00020,5001,0005,6001,354
2022-07-06TAEZS0.2850.290.260.26-0.015141,8271630.260.2840,06125,50021,50020,0005,5002,00024,5001,668
2022-07-05TAEZS0.280.290.2550.27156,8372100.260.2942,83726,50030,50028,0003,5001,50020,5003,226
2022-07-04TAEZS0.2750.2750.2650.2650.00580,4251620.2650.27526,13011,50010,00015,50012,5002,777