09:11:35 EDT Fri 29 Sep 2023
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
2023-09-28TALS20.8121.1520.4921.000.16128,51977520.9221.1791,0392,60013,5223,0001324,4001,60111,820
2023-09-27TALS20.7521.0720.5720.840.12110,43988220.8020.9876,6823,00016,1934001195,0008007,741
2023-09-26TALS20.9321.1520.6320.72-0.3382,61364220.6620.9060,0611,60012,7011,1001004,3001,2011,550
2023-09-25TALS20.9521.1620.9021.050.0157,70946020.9221.1437,6764008,9993002002,9009225,665
2023-09-22TALS21.0221.2520.9721.040.0166,57653120.9521.1640,07770011,2001,0001003,0009999,090
2023-09-21TALS21.0921.3321.0021.03-0.2067,16059321.0021.1645,4011,8006,7753001973,6311,7026,690
2023-09-20TALS21.1621.7321.1421.230.0668,43669121.1321.3446,3421,2007,0005009224,3152,4035,189
2023-09-19TALS21.8521.8521.1221.17-0.7370,97474721.1321.4145,2292,5003,4901,3004003,1001,9006,601
2023-09-18TALS21.9322.0721.6721.90-0.0364,25058321.7922.0341,9731,1008,1364,2001202,0001,3021,777
2023-09-15TALS21.6722.3721.6221.930.40213,0371,29321.8322.00109,9401,80034,3742,20024011,6005,60040,887
2023-09-14TALS20.9621.7520.9621.530.6799,42660121.4321.6747,5812,30012,0871,1004024,5002,10021,698
2023-09-13TALS21.1221.2020.8020.86-0.1956,39349120.7620.9838,4761,2008,6581,8004,000500645
2023-09-12TALS20.9821.2320.9421.050.0157,95664020.9921.1939,9161,4006,4667004,9001,0023,472
2023-09-11TALS20.9621.3320.9521.040.2490,97677620.9321.1559,9553,00014,5183,8001004,6001,3003,307
2023-09-08TALS20.9221.2220.7220.80-0.1162,04849720.7220.9243,0492,0557,9402,5002002,7008002,804
2023-09-07TALS20.9921.1420.8920.91-0.1866,86155920.8121.0246,4112,4028,4121,3001692,9007013,917
2023-09-06TALS21.3121.4221.0021.09-0.3062,77556321.0321.1838,4122,9009,3963,4002003,6471,2013,136
2023-09-05TALS21.9321.9321.3221.39-0.5560,15957421.3121.5840,1444,1003,8546,2002073,0001,537993
2023-09-01TALS22.0022.2121.6121.94-0.1085,40375421.8622.1254,8857,00011,0642,3006575,1001,1002,798100
2023-08-31TALS21.0022.1220.9722.041.07292,9681,82621.5022.16156,38636,00034,5056,80046731,8002,90014,593
2023-08-30TALS20.6221.1820.6220.970.29133,62688220.9321.0960,6679,50024,7005,30075021,1002,4948,105
2023-08-29TALS20.2520.8020.2420.680.4364,16149520.6220.8141,8973,0006,5193,3004,4915034,118
2023-08-28TALS20.9520.9520.1520.25-0.64134,15492120.2520.3983,0008,44316,7771,30080115,9002,3014,780
2023-08-25TALS21.1221.3820.8820.89-0.1986,72079220.7821.0859,5983,6009,9811,5002057,3002013,333
2023-08-24TALS20.8621.2420.7521.08-0.1566,25566521.0421.2240,3942,6029,0765,6001205,6001,0011,762
2023-08-23TALS21.1321.4121.0421.230.1386,33678521.1321.3149,3474,50313,1952,6004196,0162,7026,772
2023-08-22TALS20.9221.2220.7621.100.25111,8731,01420.9821.1574,2484,28215,0936,6003007,7001,3301,589
2023-08-21TALS20.1521.0420.0420.850.72217,2801,75520.7220.96144,4167,30028,2515,50054817,6001,40110,050
2023-08-18TALS19.1120.37519.1120.131.00176,1781,53520.0220.23112,7497,90021,7845,1001,18717,6801,1307,031
2023-08-17TALS19.5019.6219.1319.13-0.16120,94892519.0719.2689,5074,20013,4305,4002252,1001,1034,623
2023-08-16TALS19.0819.5018.9519.290.24105,41191219.2519.4365,2405,20014,7574,7001754,2001,6079,053
2023-08-15TALS19.0419.5419.0119.05-0.2972,75664019.0019.1851,9983,4026,7503,6001002,1002,5022,006
2023-08-14TALS19.4719.7719.3219.34-0.25113,05073219.2719.5977,1666,82311,6793,8002503,4001,2017,361
2023-08-11TALS19.5619.6419.2319.590.06146,7081,29019.5519.71101,12411,32912,1856,4004708,4001,7424,022
2023-08-10TALS19.9619.9619.3819.53-0.46148,3831,22919.4919.6597,4907,30121,7205,20047211,1002,1022,946
2023-08-09TALS20.9620.9819.8319.99-0.97252,5691,62119.8720.29183,68615,16425,2853,60040016,1003,2014,327
2023-08-08TALS21.0421.0620.5620.96-0.0982,77969920.9421.1354,0554,11014,0583,6002003,0039022,746
2023-08-04TALS20.8521.1520.6821.050.2555,33848020.9621.2336,0634,2176,9307001002,3479013,680
2023-08-03TALS20.6320.9220.6320.800.0469,10656820.7320.9245,0883,33711,9091,8002183,2001,0021,505
2023-08-02TALS20.7621.0020.5020.76-0.26191,04452320.6720.85170,8323,1008,9382,9001801,6611,9011,113
2023-08-01TALS21.1821.4921.0021.02-0.3955,41241621.0021.1133,6612,0245,3952,7004501,7004018,597
2023-07-31TALS21.3421.4521.0021.410.41145,64892921.2021.4375,9169,60013,9584,500872,2002,50135,547
2023-07-28TALS20.8321.1320.8321.000.1955,27044120.9621.0536,4734,3007,4991,5001503,0005011,432
2023-07-27TALS20.8521.0720.7020.81-0.14105,45584620.7620.9662,6479,79114,6424,000605,7002,9013,428100
2023-07-26TALS21.4921.4920.7620.95-0.5492,26377420.8821.0453,1114,00011,5735,0004222,5002,10213,415
2023-07-25TALS21.0921.5220.8021.490.33113,16286421.2721.5687,0354,2008,2072,4005314,7002,2023,292
2023-07-24TALS21.2521.3020.7521.160.34142,46380721.0121.17101,3807,00016,9653,8006124,0005,7002,595
2023-07-21TALS21.3321.3820.8120.82-0.53118,20473420.8020.9990,1312,70011,9372,0005483,7001,4014,920
2023-07-20TALS21.4021.5321.3121.35-0.0577,52970321.2521.4550,2215,0005,4203,6004205,4004,2022,944
2023-07-19TALS21.6521.6521.3721.4039,97740121.3021.5228,8591,0474,2048007111,6002012,218
2023-07-18TALS21.4821.6521.3721.400.0250,07846521.3821.5335,9191,1064,6902,3002051,00024,456
2023-07-17TALS21.3721.4521.1721.38-0.2252,94844621.2821.4630,6843,8006,7761,9005542,8004,4191,776
2023-07-14TALS21.4221.6821.2521.600.2078,03363521.4721.6543,4927,6007,0381,6003535,1005,5525,167
2023-07-13TALS21.8621.9021.3821.40-0.4339,64138421.3221.4724,7371,5006,0831,6004301,9001,9391,356
2023-07-12TALS21.8321.9521.3021.830.4362,86853121.7021.9037,8903,2008,0182,7001201,4004,5014,509
2023-07-11TALS21.5421.7621.3321.400.0272,76143621.2721.4650,3532,0007,2211,2002001,3834,7025,406
2023-07-10TALS20.7821.5420.7821.38-0.0774,82762021.2621.4644,8954,3228,5863,4003009009,2022,980
2023-07-07TALS20.9921.4520.9921.450.4960,91445321.2921.5333,5633,30011,3814,2002514004,5003,093
2023-07-06TALS21.1021.3320.7720.96-0.4491,37870120.8321.0453,9077,03012,9072,6005211,6002,40010,074
2023-07-05TALS21.9021.9021.3021.40-0.4675,93460421.3221.5344,8142,79714,4003,2001003,4484,2022,863
2023-07-04TALS21.9822.1121.7521.86-0.0430,35826021.6921.9621,6821,4005,162563003001,222
2023-06-30TALS21.6321.9221.3421.900.3897,91471821.7022.0072,9833,2005,7751,5007457,2009815,289