06:18:37 EDT Thu 15 Apr 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
2021-04-14TAEZS1.201.291.201.220.02544,2461,1141.211.23214,73451,60057,9006,2005,300144,10060,1323,949
2021-04-13TAEZS1.191.241.161.200.01575,0901,3891.181.21205,10373,10042,8507,800184,10055,9625,989
2021-04-12TAEZS1.361.381.161.19-0.181,013,5761,8881.181.19449,93292,20091,6005,30016,680272,30073,49310,543
2021-04-09TAEZS1.361.391.341.37-0.01370,5267871.371.38163,11329,30015,9208,076127,50022,0063,122
2021-04-08TAEZS1.391.401.351.38-0.03432,5559261.371.38191,16155,60021,9002,3002,67398,20029,20630,529
2021-04-07TAEZS1.401.431.361.410.01519,5911,1221.371.41304,30542,70017,8401,9002,483105,80041,4672,904
2021-04-06TAEZS1.401.441.341.40-0.02580,8911,3181.391.42254,20355,10060,4005,70011,705148,70037,6455,794
2021-04-05TAEZS1.411.451.381.42633,8361,2651.391.43293,98770,29925,4008,6009,317168,44046,73410,807
2021-04-01TAEZS1.451.471.401.42-0.02690,3731,4171.401.44382,05783,50032,5005,5007,368136,50036,5195,919
2021-03-31TAEZS1.431.471.401.440.01529,1701,2911.421.44258,12344,30021,0201,2005,663137,20049,79511,403
2021-03-30TAEZS1.411.441.331.430.01741,9221,6901.401.44357,57081,08231,8308,30012,188206,00038,0326,207
2021-03-29TAEZS1.531.571.391.42-0.121,222,5002,3021.411.42643,415115,10083,4458,0006,443306,60051,1606,292
2021-03-26TAEZS1.421.771.421.540.103,076,9445,9531.521.551,497,592312,90097,70715,30027,800862,100219,97140,056
2021-03-25TAEZS1.401.511.351.440.041,032,2062,1061.431.46450,74872,10073,1582,3003,704368,10048,2699,111
2021-03-24TAEZS1.491.591.361.40-0.111,175,5212,4941.351.39569,226109,20048,8005,6004,787341,60086,4805,387
2021-03-23TAEZS1.611.6151.461.51-0.10925,5932,0281.481.51488,17096,60055,6703,4007,481209,60058,3185,805
2021-03-22TAEZS1.681.691.581.61-0.091,039,6782,4961.601.61503,725112,40042,4353,3004,957296,90062,29412,982
2021-03-19TAEZS1.581.731.511.700.111,781,5323,2371.651.70941,851165,40057,99012,7006,651493,70081,34315,291
2021-03-18TAEZS1.661.741.551.59-0.111,344,0562,9911.581.60662,711151,60085,50011,8009,291315,90099,0567,492
2021-03-17TAEZS1.601.741.561.700.011,509,8803,3761.681.71719,655138,10047,0689,1006,029479,100102,2547,987
2021-03-16TAEZS1.951.971.621.69-0.202,656,2575,9321.691.711,255,577211,600187,2957,50020,990700,600157,07099,798
2021-03-15TAEZS1.692.181.631.890.426,995,33617,2951.881.893,449,466706,501542,05271,40094,2471,491,193533,11696,474
2021-03-12TAEZS1.491.551.431.47-0.07838,3242,1421.461.47416,30583,40034,5274,000230225,80066,9545,307
2021-03-11TAEZS1.361.621.321.540.272,505,8135,2581.501.551,411,967201,700140,48111,20023,205526,000162,23426,799
2021-03-10TAEZS1.361.391.271.27-0.06606,5661,4491.271.29302,15866,40039,6903,4003,451152,30033,0825,456
2021-03-09TAEZS1.461.461.311.33-0.031,077,5862,3631.311.34543,63482,80043,5007,80011,464287,50077,75522,817
2021-03-08TAEZS1.181.451.181.360.181,310,1493,6641.361.37650,395108,70091,10011,2005,458279,10083,25774,104
2021-03-05TAEZS1.191.210.991.181,114,4832,0781.121.19592,29481,80078,5257,00016,251266,20058,32813,436
2021-03-04TAEZS1.291.351.151.18-0.15904,2211,9281.151.19436,807132,70044,8002,2001,650206,30072,8636,299
2021-03-03TAEZS1.411.411.301.32-0.10648,7501,5241.321.33386,24629,20027,6254,5005,900141,70043,5749,073
2021-03-02TAEZS1.471.491.401.42-0.04461,3041,2771.411.42256,9846,30028,7005009,103124,00026,1768,790
2021-03-01TAEZS1.551.591.441.46-0.04862,2792,1671.441.46509,49948,7891,7003,740260,90026,8637,857
2021-02-26TAEZS1.401.581.351.500.08696,1452,0211.491.52397,82023,50038,1002,3004,530183,70026,02218,069
2021-02-25TAEZS1.521.521.361.42-0.08680,1042,1391.401.45377,23748,86751,0906001,724165,70025,4547,619
2021-02-24TAEZS1.511.621.491.500.01917,6852,1831.501.57506,35863,80055,1254,3004,118229,60031,15222,419
2021-02-23TAEZS1.441.591.321.49-0.271,170,5752,5401.451.55652,674169,000126,7706,40016,15088,20083,90424,763
2021-02-22TAEZS1.871.871.711.76-0.10766,2692,0821.731.76382,38289,20053,0413,4009,865124,90045,14655,595
2021-02-19TAEZS1.821.951.781.860.07894,5662,5301.841.89430,813115,30066,1006,70013,974173,00065,38720,282
2021-02-18TAEZS1.921.951.721.79-0.16987,2882,6631.761.80426,815107,600118,5448,00017,895226,00066,19010,305
2021-02-17TAEZS2.002.001.891.95-0.351,759,1664,7381.951.96892,686270,700156,49822,20024,135206,300105,73967,172
2021-02-16TAEZS2.482.522.282.30-0.10805,9642,8492.302.31441,81075,1506,3733,2008,607209,50046,4264,827
2021-02-12TAEZS2.382.422.222.40944,0553,0232.402.42587,27288,60040,01810,20012,41495,00066,58331,802
2021-02-11TAEZS2.502.652.302.39-0.041,236,0555,0202.392.40857,431124,60020,71614,80021,06977,10087,47713,651
2021-02-10TAEZS2.892.892.132.43-0.342,888,4278,9392.422.431,401,814397,100137,62418,60056,485549,297149,517100,169
2021-02-09TAEZS3.563.642.512.77-1.485,308,76823,3302.772.793,005,837738,250419,29729,100140,883298,900439,461169,594
2021-02-08TAEZS1.504.631.504.252.837,028,75523,7434.154.253,513,337944,510757,39266,800190,564525,450653,875270,035
2021-02-05TAEZS1.431.501.311.420.051,217,5003,5091.401.44699,718114,70084,30010,60040,980179,80056,08424,167
2021-02-04TAEZS1.271.411.211.370.171,271,0333,9001.371.38759,368139,30056,8737,80034,739186,90048,87728,705
2021-02-03TAEZS1.251.321.181.20-0.071,426,4574,6151.191.20844,277157,60090,1644,400103,885115,40058,37641,673
2021-02-02TAEZS1.251.521.131.270.384,343,9629,3381.231.281,744,751418,950661,596414,000176,489167,000517,94598,504
2021-02-01TAEZS0.860.910.840.87-0.02206,6335400.860.90137,19621,0002,2009,0009,2356,00011,7231,694
2021-01-29TAEZS0.930.930.850.89422,4156600.850.89221,54971,50014,55011,50012,07913,13257,47713,962
2021-01-28TAEZS1.031.030.860.89-0.071,183,3051,5500.880.93580,791164,50045,60079,00038,25056,500199,88416,712
2021-01-27TAEZS1.031.080.880.960.131,407,0202,9030.930.97766,168165,00091,50062,00089,02565,500100,40963,617
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