19:37:19 EDT Thu 23 Mar 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
2023-03-23TALS22.1522.2021.8221.97-0.1692,77365921.8621.9867,7924,0003,9362,50030010,1001,2022,037
2023-03-22TALS21.8022.2821.7622.130.12181,5501,19422.0222.21118,6818,90013,6653,3002,83815,6001,60012,981400
2023-03-21TALS22.7222.8121.8922.01-0.7484,65171121.9122.1255,7675,4016,3263,5005224,5001,5016,558
2023-03-20TALS22.9123.3022.4622.750.07206,9311,35422.5822.89142,7144,30016,8562,20072110,3171,90226,350
2023-03-17TALS22.2922.8722.0022.680.57155,1101,04822.5522.87110,9538,40213,7003,0001,3205,20010011,711
2023-03-16TALS21.9922.1121.3622.110.21307,2161,56621.9822.17162,39920,71218,0463,6001,23510,10014,00272,883
2023-03-15TALS22.6822.7921.7921.90-0.70195,5581,52021.9022.00105,0898,80111,6202,20053312,0008,00145,494
2023-03-14TALS22.3423.1322.3422.600.31178,2281,44122.5322.77106,47814,50012,5001006745,10011,37816,497
2023-03-13TALS21.8722.7521.7622.290.16221,8251,83022.2522.45150,78113,30811,7006,3005896,40011,50111,872
2023-03-10TALS21.8922.3021.8922.130.19188,6741,47222.0522.25115,58220,51117,7311,4001,7255,40013,40211,562
2023-03-09TALS22.4122.8321.9121.94-0.36181,5631,40021.8622.0887,23522,82117,0202001,1869,15023,70117,111
2023-03-08TALS22.0122.8021.7922.30-0.27187,3081,58122.2522.36116,65518,10011,8314,8008258,50012,50011,084900300
2023-03-07TALS23.0523.0822.1422.57-0.6697,42185722.4822.6958,4394,9498,2241,4001,0792,9008,2018,849
2023-03-06TALS23.4223.4823.0423.23-0.3692,47284723.0523.2952,40110,5016,8005521,00010,6019,559
2023-03-03TALS22.8823.73522.0023.590.82141,99590423.3323.6281,8405,5007,7881,90096522,00010,2016,364
2023-03-02TALS21.9822.8121.9822.770.3474,91280922.5622.7846,3596,4004,1554,1003521,5005,9234,643
2023-03-01TALS21.8222.4521.8222.430.78132,0921,12922.2922.4392,2577,8007,9971,0007297,9008,8014,408
2023-02-28TALS21.3721.8721.1021.650.2698,64183521.5921.7973,3076,6003,9344003102,3006,5024,094
2023-02-27TALS21.2121.5620.8921.390.28328,08593721.2221.40279,2763,1236,6011,3004537,3007,70218,179
2023-02-24TALS20.8521.24520.8021.11-0.1279,46267921.0121.2452,4151,1931,6004485,2007,5018,722
2023-02-23TALS21.2621.6220.7921.23-0.0185,07883221.1121.3363,0799003,8004004852,3001,8029,098
2023-02-22TALS21.0421.3920.8921.240.14189,7081,01221.0721.29158,7792,0008,4003,7009008,2002,5023,855200
2023-02-21TALS21.0721.6920.9721.10-0.18169,0671,24620.9921.18134,6021,30013,8522,6008125,9001,9026,650
2023-02-17TALS21.4421.5521.0521.28-0.3059,49358721.1621.3439,7329464,2102,3001,0002,7002,3464,885100
2023-02-16TALS21.2522.0121.2521.580.29267,6091,56421.4421.62187,6153,70027,5503,1004,17714,6002,94114,549
2023-02-15TALS21.1721.5821.1721.29-0.32114,04087421.2921.4379,7161,60013,0491,1001,3987,8002,4005,707
2023-02-14TALS20.9921.6620.9521.610.6697,13476821.3421.7371,8862,2007,1155005353,2006028,736
2023-02-13TALS21.3821.3820.6820.95-0.43107,29878320.9521.0672,4941,80010,8717005603,6681,47711,746100
2023-02-10TALS21.4421.8321.0421.38-0.02121,14799521.3321.5293,7911,60010,3494006005,3001,1805,724
2023-02-09TALS22.0022.2221.3721.40-0.3996,19374221.3621.7169,2241,6006,7241,1001,2006,1004258,581
2023-02-08TALS22.1822.1821.7221.79-0.0663,10268621.7121.8939,9473,2194,8797002883,4008558,826
2023-02-07TALS21.8722.1221.5121.850.06110,63587821.7821.9980,2532,90011,3871,9006543,1001,1508,127
2023-02-06TALS21.9322.0521.5721.79-0.40131,0021,30921.6521.87102,4976,4009,4251,0007434,6001,8013,935
2023-02-03TALS21.4722.4321.4722.190.66161,8721,35721.9322.27115,5232,70015,8412,10074014,1001,1017,704
2023-02-02TALS22.4622.7121.4021.53-1.03106,6761,01021.4321.7379,1312,90010,3824,1001873,7001,7023,783
2023-02-01TALS22.3122.7822.0622.560.20253,0481,23522.4322.72210,9402,80017,3825,6001,0815,2002,1007,741
2023-01-31TALS21.9522.7721.8622.360.44278,5171,13322.2922.48242,2245,60011,9241,1007006,5092,4006,590
2023-01-30TALS21.9922.4221.6821.92101,11492221.7422.0270,4254,4004,2011,3009025,7003,8029,700
2023-01-27TALS21.7622.1821.5521.92-0.17116,0021,03121.7421.9780,1182,5007,4612,3009544,2487,1007,506
2023-01-26TALS22.1622.2021.5822.09-0.11167,5881,04521.9422.23106,9903,7008,6293,8007075,1007,30018,960
2023-01-25TALS22.4922.7722.1522.20-0.37124,2711,17922.1022.5490,5034,1005,6912,2001,9016,4014,8026,578
2023-01-24TALS22.6522.6722.1622.57-0.1577,55969622.5422.7048,9973,2005,7005002512,6007,4537,521
2023-01-23TALS22.8022.8422.4122.72-0.0765,31863122.5822.7543,8794,0003,5652,4001542,7525,9012,209
2023-01-20TALS22.8523.1622.7222.79-0.0171,51760622.7022.9048,9502,6015,4002,3003001,7003,4024,677
2023-01-19TALS22.7523.2322.7522.80-0.0172,36469222.8022.9045,9777,6004,8612,3006051,6005,3023,084100
2023-01-18TALS22.8823.1822.5922.810.13106,92783022.6222.8578,9013,10110,3897007251,8007,2013,920
2023-01-17TALS23.1823.4522.5422.68-0.6492,00758422.6022.8267,7902,2006,1258003432,0007,8023,545
2023-01-16TALS23.7423.9523.1123.32-0.5135,81236723.0523.3228,2901,7001,8001,1004558002011,254
2023-01-13TALS23.6123.96523.6123.830.1662,24850523.7023.9338,3725,0016,4101,9001162,0562,0015,369
2023-01-12TALS22.8523.7322.3323.670.80124,9361,05323.0923.7384,5958,3009,0423,6008223,4002,90110,785
2023-01-11TALS23.7323.7322.7522.87-0.8493,76589422.8023.0065,5154,2004,4015,2008821,1003,8027,691
2023-01-10TALS23.1023.8123.0023.710.7084,61881523.6023.7353,1536,8004,6485,5004103,4423,5016,010100
2023-01-09TALS22.4223.5322.4223.010.62123,23899822.9023.1287,5606,1023,7225,7002774,6008,5525,917
2023-01-06TALS22.0022.5522.0022.390.5167,65859322.2122.4351,0164,0005,2122003001,3001,6713,545
2023-01-05TALS21.6421.9921.3921.880.1856,62055021.7121.9641,5733,7022,6051,4002091,7003,3021,801
2023-01-04TALS21.9821.9821.1521.70-0.1383,33274921.5821.7460,9765,5004,5411,5006701,1006,7022,149
2023-01-03TALS22.4122.5021.6121.83-0.3879,95175821.7521.9752,0414,7054,8411,4001457,0004,6024,497
2022-12-30TALS22.1822.6722.1222.210.0869,47948722.2022.3538,0896,7033,7221,7004931,0005,00312,159
2022-12-29TALS22.6022.8522.0622.13-0.4155,88855422.0622.4036,9473,5015,7051,9002001,1002,1013,915
2022-12-28TALS21.7722.7221.6122.540.77151,4041,02522.2222.65114,9319,1016,5866003763,5006,5029,610