07:55:42 EST Wed 27 Jan 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
2021-01-26TAEZS0.840.870.820.83276,8974390.830.86120,39832,00062,59119,5006,10012,50011,16411,740
2021-01-25TAEZS0.940.940.820.83-0.05512,5667720.820.87232,61369,50049,62635,00023,4507,50076,99615,402
2021-01-22TAEZS0.960.960.880.91-0.06520,3917520.880.92284,33496,5006,75035,00013,44013,00055,50015,318
2021-01-21TAEZS0.921.010.890.970.07508,2468820.950.97233,961114,00035,54621,50011,75825,00020,52443,527
2021-01-20TAEZS0.911.050.890.900.021,069,8291,3060.900.94556,104164,50078,78056,50031,00017,50085,82050,324
2021-01-19TAEZS0.900.950.860.890.01370,5896370.880.91215,38577,7005,5698,50012,75114,00011,46624,497
2021-01-18TAEZS0.900.900.840.890.09155,3012740.860.8997,36913,00021,0009,5004502,0002,9008,763
2021-01-15TAEZS0.860.860.780.80-0.04271,3154010.800.84134,81750,50028,4508,50012,00111,00014,96310,217
2021-01-14TAEZS0.840.910.830.84-0.02365,7106340.840.89195,88684,00013,50010,5006,52119,00015,95019,451
2021-01-13TAEZS0.870.930.800.83532,8938100.820.87294,09894,00016,65037,0007,69530,50028,50022,932
2021-01-12TAEZS0.850.860.760.83373,3176220.830.85204,00778,50012,50024,5005,34012,50014,90120,172
2021-01-11TAEZS0.700.940.700.820.131,254,2911,5910.800.84740,462178,50098,63041,00030,15248,50065,77448,010
2021-01-08TAEZS0.720.720.650.690.01226,1703170.680.71116,76838,50021,0003,00010,50511,5007,50016,986
2021-01-07TAEZS0.720.720.680.68-0.01210,8173140.680.7189,99453,69521,0008,50011,4953,5006,50015,698
2021-01-06TAEZS0.640.800.630.690.05617,0398450.680.71314,176123,00063,10039,0006,30317,50027,01026,240
2021-01-05TAEZS0.680.680.610.64-0.02375,6825290.640.66214,83462,50021,50029,0007,0035,50023,05611,729
2021-01-04TAEZS0.510.680.510.660.12662,3427200.640.68392,612134,50025,00016,00013,00016,50033,26129,874
2020-12-31TAEZS0.510.550.510.5253,151870.520.5631,33510,0005001,5002,1007,716
2020-12-30TAEZS0.510.550.510.52110,4211330.510.5448,02811,50027,5003,0003,0093,0009,8753,928
2020-12-29TAEZS0.520.540.500.5269,3191000.500.5246,8008,5003,5001,5082,5004,2311,820
2020-12-24TAEZS0.550.550.510.520.01164,8881300.500.5471,78119,50052,5006,0003,5004,0005,3002,290
2020-12-23TAEZS0.500.560.500.510.03200,3503510.510.54136,81226,5004,00010,0005,1003,0006,0008,812
2020-12-22TAEZS0.4850.500.460.48-0.01159,9371650.470.5082,65227,0004,50024,5003,0262,50015,394173
2020-12-21TAEZS0.500.500.470.4952,905710.4750.5019,2079,5003,0009,5006,0004,810888
2020-12-18TAEZS0.4850.500.4750.490.0155,492710.4650.5120,87811,00010,0003,0004,0005,500871
2020-12-17TAEZS0.470.4850.460.47-0.0159,909870.4650.48531,20713,0001,0004,0004,5002,6353,547
2020-12-16TAEZS0.480.490.470.490.0142,853590.470.515,09010,5005,0007,0004,0003,8097,454
2020-12-15TAEZS0.4750.4850.4650.480.00523,790570.460.517,4546,0001,5002,00035006,332
2020-12-14TAEZS0.4850.490.4650.475-0.01576,322730.460.5018,9516,00036,6007,5002,5003,990780
2020-12-11TAEZS0.500.510.480.49108,5281110.480.5140,04523,50017,50014,5008254,5005,9891,409
2020-12-10TAEZS0.4850.510.470.49-0.0392,6221380.480.5138,49017,5002,00016,50088,0007,0003,021
2020-12-09TAEZS0.520.520.470.520.02207,2341670.480.53143,53033,5005009,0005005,50013,0711,628
2020-12-08TAEZS0.510.530.490.500.02128,8201640.500.5260,62523,5001,00028,5001,50010,3043,355
2020-12-07TAEZS0.520.540.420.49-0.06274,5942510.4650.52166,98254,0001,50015,0003,5009,50020,2503,827
2020-12-04TAEZS0.560.560.530.550.01159,5011320.520.55113,64431,0005,5002,5001,5004,966
2020-12-03TAEZS0.570.580.530.54-0.0273,676910.540.5630,8119,00015,17512,5003501,0003,1001,735
2020-12-02TAEZS0.520.580.520.560.04131,4381560.550.5865,74737,0008,0006,5003,5005009,0001,181
2020-12-01TAEZS0.500.530.500.520.0145,021550.510.5213,3549,5007,5008,0002,0155003,0001,152
2020-11-30TAEZS0.520.530.500.530.0190,600530.500.5729,1009,00030,0007,0001,0005,0009,500
2020-11-27TAEZS0.520.540.510.5249,002400.510.5335,9614,5004004,0001,0002,500341
2020-11-26TAEZS0.530.550.520.520.0131,992230.520.5522,2012,5001,3003,0002,97516
2020-11-25TAEZS0.520.530.500.51-0.0235,973370.500.5217,57111,0001,5001,5004,28765
2020-11-24TAEZS0.4950.540.4950.520.01123,950990.510.5545,80333,00020,4815,5001,5022,0007,8227,842
2020-11-23TAEZS0.570.570.4850.51-0.03260,2612500.500.54159,91248,50012,50010,8003,50017,2307,469
2020-11-20TAEZS0.4450.570.430.530.085748,5597340.510.56388,048124,50010,50142,00029,49973,50063,21416,297
2020-11-19TAEZS0.440.4450.430.4450.0219,660190.430.4451,2008,0006,5003,500460
2020-11-18TAEZS0.450.450.420.435-0.0151,401480.4250.4524,03111,0004,0004,5006,5001,000307
2020-11-17TAEZS0.4450.450.4150.445-0.01558,734660.430.4522,83011,5002,0008,5001,5005009,5002,200
2020-11-16TAEZS0.480.480.4450.4450.00542,765430.430.47519,6074,5003,0005,500110,001156
2020-11-13TAEZS0.4650.4750.4250.425-0.0430,621420.420.46517,8986,0001,0005,500223
2020-11-12TAEZS0.4250.4750.4250.4650.0488,7531150.440.4772,9723,0005003,0003,8005004,000979
2020-11-11TAEZS0.4050.4250.4050.4250.02542,125290.410.4431,5055,5002,6902,000130
2020-11-10TAEZS0.400.400.380.400.0167,455530.390.4019,05417,50012,5001,00016,757644
2020-11-09TAEZS0.400.400.380.40-0.0151,767570.390.4335,10010,5001302,5001,0001,500398
2020-11-06TAEZS0.4050.410.390.41-0.005101,1601020.400.4464,0007,5005,00010,00014,050510
2020-11-05TAEZS0.4150.430.4050.4250.02528,937270.400.4312,8272,5003,5101,5003,0005,500100
2020-11-04TAEZS0.4250.4250.400.4019,079200.400.4156,0185,0003,5001,5003,00058
2020-11-03TAEZS0.3950.4150.3950.400.00549,786440.390.4219,6109,5004,0001,0001,5009,5004,670
2020-11-02TAEZS0.430.430.370.395-0.01115,8891090.380.4277,11116,0001,5006,0005006,0007,5001,061
2020-10-30TAEZS0.4350.4350.400.405-0.035129,0581530.4050.4364,92522,50017,0003,50016,1414,476
2020-10-29TAEZS0.440.4450.430.4415,817270.440.457,7736,50011,428
2020-10-28TAEZS0.450.450.440.45-0.0133,592380.440.4711,23910,5003,50013,0003,2002,129