12:12:40 EDT Fri 24 Sep 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
2021-09-23TAII0.920.920.900.920.0246,431310.900.928,50016,50016,0202,5002,500411
2021-09-22TAII0.920.920.900.90-0.0134,430300.900.9220,8186,0002,5002,0003,000112
2021-09-21TAII0.920.920.900.91-0.0141,952370.900.9336,0022,0001,5001,4491,0001
2021-09-20TAII0.920.920.910.92-0.0129,015280.910.9313,5245,5003,0006,500491
2021-09-17TAII0.920.940.910.930.0148,974840.920.9428,8498,0002,0002,5001,5003,5002,625
2021-09-16TAII0.930.930.910.92-0.0122,416490.910.9316,1642,0001,5002,000500252
2021-09-15TAII0.940.940.920.9389,1231280.930.9442,69116,0003,5007,0002,50015,1002,332
2021-09-14TAII0.940.940.920.9284,093700.920.9463,62010,5004,0005005,000473
2021-09-13TAII0.940.940.920.92-0.0239,900590.910.9430,3602,5001,5002,0005002,0001,040
2021-09-10TAII0.980.980.910.92-0.06119,9131000.910.9478,73117,0008,0001,00012,5051,677
2021-09-09TAII0.961.000.960.980.0333,833410.970.9920,4373,0004,5003,5001,500896
2021-09-08TAII0.950.950.950.950.0122,205210.940.9616,0081,5001,5001,0001,500697
2021-09-07TAII0.950.950.920.94-0.01415,127790.940.96391,2348,5004,5001,0009,000893
2021-09-03TAII0.950.950.940.950.0130,610320.940.9618,8004,5003,0003,508802
2021-09-02TAII0.940.960.940.950.0219,809270.950.968,6257,0002,0001,750434
2021-09-01TAII0.980.980.920.93-0.06244,139900.930.94213,6477,0004,5008,5001,0009,000492
2021-08-31TAII0.950.990.950.990.0562,907470.981.0049,1075,5002,5001,5004,000300
2021-08-30TAII0.950.960.930.94-0.0150,062590.940.9532,0448,5001,1005,0005001,0005001,418
2021-08-27TAII0.970.970.950.96-0.01298,903390.950.96269,3525,5005,0005004,50010,5003,000551
2021-08-26TAII0.960.980.960.9613,938240.960.985,4191,5002,000795004,270170
2021-08-25TAII0.920.960.920.960.04119,708580.950.9690,86511,0003,5003,5008251,5007,5001,018
2021-08-24TAII0.920.920.910.9276,292670.910.9357,8375,0002,0006,0004,500955
2021-08-23TAII0.920.930.900.92354,2821080.910.92300,85523,5004,0004,5002,5104,00013,0001,917
2021-08-20TAII0.920.940.910.9284,617870.910.9245,16220,5005007,50012,0008,000954
2021-08-19TAII0.940.950.920.93-0.01170,789710.920.94130,57525,5005,0002,0006,5001,214
2021-08-18TAII0.910.950.910.940.0150,595400.930.9443,1047,000491
2021-08-17TAII0.970.970.920.93-0.03258,462790.920.94229,8279,5005,5003,0008,0002,635
2021-08-16TAII0.990.990.940.96-0.03103,250830.960.9769,81112,5007,0005,0002895007,0001,150
2021-08-13TAII1.041.040.970.98-0.0553,301830.981.0041,0956,200653,6002,30041
2021-08-12TAII1.041.040.991.020.04242,5801031.021.04195,53616,0001,00011,50016,0009,5002,043
2021-08-11TAII0.980.990.970.9836,335340.981.0010,66912,5005,0004,5003,500166
2021-08-10TAII0.980.990.970.990.0237,569280.970.9919,5048,5006,5002,000600465
2021-08-09TAII0.961.010.960.970.01291,7911000.980.99248,72227,8102,0003,0003,5004,500759
2021-08-06TAII0.970.980.960.96-0.0282,308470.960.9757,5695,00012,0002,5002,7321,0005001,007
2021-08-05TAII0.990.990.970.97-0.04124,391480.970.98114,4668,90080020025
2021-08-04TAII1.061.080.981.01-0.05125,5111160.971.0199,70723,200402,200364
2021-08-03TAII1.011.060.981.060.06306,1852041.041.06213,37146,2003,20031,8001,9009,514
2021-07-30TAII1.001.010.991.000.0140,168520.981.019,62410,00011,0001,0007,5001,044
2021-07-29TAII0.930.990.930.99-0.0189,104860.981.0073,2617,4006,90011,3001241
2021-07-28TAII1.001.010.971.0041,736470.991.0029,9934,2003,3004,17964
2021-07-27TAII1.011.040.991.00-0.0341,064360.981.0035,5254,8005600134
2021-07-26TAII1.051.051.021.020.0356,982481.011.0543,6244,5005004,5005002,920438
2021-07-23TAII1.041.040.980.99-0.0438,437520.971.0019,1327,50011,700105
2021-07-22TAII1.061.061.031.03-0.0127,562281.021.0818,7187,90011080034
2021-07-21TAII1.051.081.041.0455,198661.041.1046,6267,3005670042987
2021-07-20TAII0.991.080.951.040.06189,7391431.031.0699,13031,0006,50017,00017,63018,001478
2021-07-19TAII0.940.980.900.980.02178,4581500.960.9983,73847,50015,0009,0009,00011,9342,286
2021-07-16TAII0.980.980.950.95-0.03107,487460.950.9688,3917,5002,5001,5007,000491
2021-07-15TAII0.990.990.970.97-0.0322,103370.970.9915,3503,3002,4191,009
2021-07-14TAII1.001.000.971.000.05198,882610.991.04174,9895,0005,0005,0003127,500912
2021-07-13TAII0.970.980.950.95-0.0179,1111200.940.9842,92722,0009,0004,0001,079
2021-07-12TAII0.981.030.960.96-0.02156,8841430.960.97113,73018,00015,0004,0001,3352,5002,062
2021-07-09TAII0.991.000.970.98169,4831580.981.0059,10439,50020,00035,00012,6001,779
2021-07-08TAII0.980.990.970.97-0.0172,466690.970.9938,01619,1004,0004,0004,5572,787
2021-07-07TAII1.021.020.970.98-0.0394,3431940.981.0055,61626,3001,3001,4002,8006,523
2021-07-06TAII1.031.040.971.01-0.04282,4702721.011.02202,97253,10018,6001322,5003,7601,306
2021-07-05TAII1.071.071.031.0555,684381.041.0543,07412,300100210
2021-07-02TAII1.041.051.021.0588,560681.041.0577,3464,8005,900312202
2021-06-30TAII1.091.090.981.05-0.04247,4471441.041.05186,53434,40013,7008730011,877549
2021-06-29TAII1.091.091.071.09-0.0169,000701.081.0950,8895,4007,1005,300200102
2021-06-28TAII1.101.111.081.110.0156,305851.091.1120,32913,70021,200700200176
2021-06-25TAII1.121.131.101.10-0.0363,326771.101.1233,8117,7001,5008118,0002,20034