20:41:49 EST Sat 27 Feb 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
2021-02-26TANX0.730.790.710.770.01576,2444870.760.79219,93261,00047,500105,00077,7008,00048,5008,244
2021-02-25TANX0.800.830.750.77-0.03564,4335440.760.77292,60993,00080,12210,00027,43314,00031,85014,079
2021-02-24TANX0.800.810.710.810.021,032,2617430.790.80347,514246,500179,400133,00029,35013,00061,00019,472
2021-02-23TANX0.860.930.790.79-0.032,068,9592,5300.790.801,214,949227,000243,37059,00054,90448,400138,78669,987
2021-02-22TANX0.670.840.670.820.111,632,4517270.800.82931,503205,600230,01555,00047,06332,000121,3207,790
2021-02-19TANX0.670.720.660.710.041,285,4664030.690.71840,517138,500164,96529,50029,21213,00067,4411,988
2021-02-18TANX0.640.670.620.660.01602,2721730.660.67415,23337,500106,55516,0005,80016,7501,804
2021-02-17TANX0.640.650.620.650.01285,6121640.640.65163,82037,00022,50019,5005,8845,50030,3861,020
2021-02-16TANX0.610.660.610.640.021,077,8764340.630.64735,384154,50090,42617,00017,93058,9022,890
2021-02-12TANX0.590.620.570.610.03926,9171720.610.62797,80753,50034,0697,0008,00025,559889
2021-02-11TANX0.580.600.570.57-0.03151,527750.570.5970,61122,50023,86012,0003,50017,7841,105
2021-02-10TANX0.600.600.570.60388,6051510.580.60162,75691,50059,00016,0007,18550,3061,175
2021-02-09TANX0.590.610.580.600.02609,0861440.590.60406,904104,00061,0007,5003,11523,831736
2021-02-08TANX0.570.580.540.570.01428,7671150.570.58328,74456,00019,5356,5009,8385005,7461,352
2021-02-05TANX0.550.560.550.560.01208,121930.550.56115,23738,30011,00018,5004,50018,8491,192
2021-02-04TANX0.550.560.530.55194,9721180.550.56106,94727,50038,3004,5001,00015,5861,008
2021-02-03TANX0.530.560.530.55-0.01230,2541130.550.56105,86638,00052,60050010,5005006,14715,567
2021-02-02TANX0.570.570.550.56120,848780.550.5632,78016,03048,3385,00011,0296,1251,446
2021-02-01TANX0.570.580.550.56-0.01156,7621390.550.5655,97126,50031,6546,0007,1259,00017,8101,987
2021-01-29TANX0.570.580.560.57284,180900.560.57198,23613,50020,25019,50012,0001,00017,7601,819
2021-01-28TANX0.550.580.550.580.03112,560700.570.5827,34735,50026,5005,50012,0313,4541,428
2021-01-27TANX0.570.570.550.55-0.03219,6081360.550.5656,61862,50027,00017,00011,17143,3021,817
2021-01-26TANX0.580.580.560.57-0.01174,798880.570.5870,50142,00016,00025,0005,00014,4791,818
2021-01-25TANX0.600.600.580.59-0.02151,2381060.570.5958,93956,5002,3472,5009,23019,6181,285
2021-01-22TANX0.570.610.570.610.02271,9561150.600.61163,48662,50019,25518,5401,5005,2011,114
2021-01-21TANX0.610.610.570.59-0.01297,0851210.590.60132,92677,50024,50031,5003,0003,50023,281478
2021-01-20TANX0.560.600.540.590.03228,2111480.600.61142,16250,5008,4007,0004,3851,09110,632
2021-01-19TANX0.540.560.530.550.01249,6721250.550.56142,26852,50010,00015,5004,5004,00017,7563,146
2021-01-18TANX0.550.560.540.54-0.01344,3511150.530.54173,82149,50020,80019,50012,50023,0591,171
2021-01-15TANX0.570.570.540.54-0.02168,245780.540.5685,67526,5008,10016,0006,12524,6601,077
2021-01-14TANX0.590.590.550.56-0.01325,3291560.550.57161,15147,50082,5009,0009,40050013,5761,352
2021-01-13TANX0.590.590.570.57-0.02348,4531270.570.59121,819135,00041,00020,0002,6254,50021,7261,377
2021-01-12TANX0.610.610.580.60188,0841120.590.60116,95626,00018,3004,50012,0008,2572,071
2021-01-11TANX0.580.610.570.610.01434,7422340.590.61189,83990,50057,00021,50011,0002,50058,2913,612
2021-01-08TANX0.620.620.590.60-0.02712,7142760.590.60230,23548,32597,000142,00017,75020,00079,93877,216
2021-01-07TANX0.610.620.610.620.021,148,6082810.610.62498,334246,50087,50668,00020,5006,500118,767101,500
2021-01-06TANX0.610.610.590.60-0.01540,6881250.590.61152,48128,000122,30079,00029,50010,00061,11157,833
2021-01-05TANX0.600.610.600.60951,5012480.600.61392,76380,000118,81379,50010,84310,00080,166133,816
2021-01-04TANX0.620.620.590.60-0.01608,1872540.590.60222,415141,00083,00016,5006,9006,500102,73827,734
2020-12-31TANX0.610.620.600.610.01136,768800.600.6133,41553,50016,50015,5004,8501,50010,608895
2020-12-30TANX0.600.620.600.60-0.01441,9311140.600.61215,00283,00032,00041,5009,4004,00054,0781,951
2020-12-29TANX0.600.620.590.610.01276,746990.600.61152,15739,50043,90017,5003,98550017,0202,166
2020-12-24TANX0.600.600.590.60101,160390.590.6042,11030,0003003,5001,0001,50022,550200
2020-12-23TANX0.590.600.590.600.0199,698430.590.6050,4006,00024,0004,5006,0502,0005,3781,370
2020-12-22TANX0.600.600.570.600.01379,256730.590.61205,520105,00016,51029,5002,6001,50017,735879
2020-12-21TANX0.530.600.530.590.05865,6021870.590.60478,655178,50065,50056,5005,0007,00072,458789
2020-12-18TANX0.590.590.540.55-0.02226,2951020.540.55123,78823,00057,5008,5002,0002,5006,3861,871
2020-12-17TANX0.610.620.560.58204,183770.570.5987,5924,50047,5009,5009,5812,0008,8741,136
2020-12-16TANX0.590.590.570.58153,670670.570.5950,36621,00051,00013,0002,50014,817987
2020-12-15TANX0.590.590.570.58116,722620.560.6053,21612,00023,05417,0003,5001,0005,5001,452
2020-12-14TANX0.600.600.580.59-0.01318,6211710.580.59196,07025,00042,50022,00014,00017,662939
2020-12-11TANX0.590.600.580.600.0172,185690.580.6039,6969,5001,5007,0007,8001,5004,134955
2020-12-10TANX0.570.590.560.590.03206,138820.580.6085,29124,50047,50017,5008,28222,765300
2020-12-09TANX0.560.570.550.570.01152,821660.560.5844,53031,50029,00013,00012,00050020,9001,191
2020-12-08TANX0.570.570.550.570.0288,828640.560.5844,60327,50010,5004,50091,716
2020-12-07TANX0.550.580.550.55-0.02538,1892630.550.57274,47277,00030,000110,5004,00020,08918,628
2020-12-04TANX0.570.570.550.57200,553570.550.57134,41938,00010,5002,5004753,00011,023556
2020-12-03TANX0.580.580.570.5776,690530.570.5833,59416,5005,75011,5002508,418478
2020-12-02TANX0.590.600.570.580.01252,0751310.570.5896,61767,50037,50042,5006,8451,112
2020-12-01TANX0.560.580.550.570.03195,9091040.560.5798,56534,5008,00036,50010012,0006,03095
2020-11-30TANX0.520.560.510.550.03220,6151300.530.56112,31267,50015,00017,0006507,077801