12:10:23 EST Mon 24 Feb 2020
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
2020-02-21TAOT0.780.820.780.810.03207,4041190.790.8393,04848,50010,00015,00014,0006,5004,50015,669
2020-02-20TAOT0.790.840.780.78-0.0481,018680.780.8044,71520,5007,5004,5002,0001,803
2020-02-19TAOT0.840.840.780.820.05131,462910.800.8476,18026,0007,50015,5001,0002,5592,423
2020-02-18TAOT0.800.830.770.770.02429,5271630.770.82285,09936,00031,00025,5007,50022,00016,0254,403
2020-02-14TAOT0.680.800.680.740.06337,7611350.750.78201,17476,00014,20012,50012,00010,5001,00010,387
2020-02-13TAOT0.670.680.650.680.03336,9181050.670.68156,37666,50019,50010,0006,5002,00014,30061,442
2020-02-12TAOT0.660.670.650.65259,840870.650.66173,80319,00022,00016,0003,5001,00017,5016,036
2020-02-11TAOT0.690.690.650.65-0.04224,713910.650.66177,0508,5002,00014,50050050017,476
2020-02-10TAOT0.710.710.680.690.0155,660310.690.705,04811,00014,5001,51219,600
2020-02-07TAOT0.700.720.680.68-0.03143,304670.680.7230,67533,0001,00017,0007,5001,0008,60042,029
2020-02-06TAOT0.710.740.700.720.01273,7921030.690.7361,77893,00010,00027,50011,50013,50017,00028,928
2020-02-05TAOT0.680.710.680.710.02262,838840.700.72227,98722,5004,0006,1771,874
2020-02-04TAOT0.700.700.680.69-0.02205,858710.680.69179,15718,0002,0004,5001,767
2020-02-03TAOT0.760.760.710.71-0.04139,210690.700.71117,5799,0002,7523,5002,0005003,000879
2020-01-31TAOT0.730.780.730.74-0.03115,179860.710.7745,05428,5005,50022,0001,0006,5004,0192,606
2020-01-30TAOT0.720.770.700.770.06253,496900.730.77145,34031,00014,00039,50016,0001,0006,100356
2020-01-29TAOT0.700.750.700.750.0756,697400.720.7535,1006,0001,00011,0001,5005001,297
2020-01-28TAOT0.730.740.680.68-0.04125,769710.670.68103,64515,6002,0001001,0001813,243
2020-01-27TAOT0.780.780.720.72-0.05243,2471070.710.77213,87823,0005001,500754,206
2020-01-24TAOT0.800.810.770.77-0.04166,2501030.770.7965,11554,0006,00016,5003,9001,0007,60011,028
2020-01-23TAOT0.790.810.770.810.01272,6011580.790.81201,43847,0001,00014,5002,5002,0004,007
2020-01-22TAOT0.780.820.780.810.0286,557650.780.8249,3166,5005,50017,0005003,8003,341
2020-01-21TAOT0.820.820.770.7850.005173,1411440.780.8267,49145,50010,00031,5003,5001,0008613,896
2020-01-20TAOT0.800.800.770.77-0.0189,408870.760.8038,17718,50021,5003,0004,8753,356
2020-01-17TAOT0.800.820.770.78-0.02101,537800.780.8049,02829,0001,50016,0002,0823,627
2020-01-16TAOT0.820.820.790.805-0.005320,7051240.800.81153,86555,00036,50011,5001,0002,07860,162
2020-01-15TAOT0.800.870.790.810.03398,0971780.810.87246,929103,00014,0006,50050021,2004,968
2020-01-14TAOT0.750.790.710.780.08211,2831690.780.79143,65942,0005003,5005004,50010,5002,950
2020-01-13TAOT0.780.780.700.70-0.06315,5702190.700.76184,02063,8003,0006,00080015,00037,9704,980
2020-01-10TAOT0.830.840.730.78-0.06405,3492450.750.80225,79898,50027,9588,0001,00021,00022,093
2020-01-09TAOT0.850.860.820.84-0.04139,376920.830.8474,52938,0005,0002,5003,9502,5003,0009,337
2020-01-08TAOT0.920.920.820.88-0.01368,0271770.850.89192,592100,00056,5009,0003,0002,1093,776
2020-01-07TAOT0.940.940.860.88-0.04440,9852090.870.92252,190110,6003,00012,5003,1003,50010,00045,095
2020-01-06TAOT0.970.980.910.93880,6104250.920.94406,201334,00023,50015,0002001,50047,74844,881
2020-01-03TAOT0.920.940.900.930.02491,8001920.910.93351,13887,00020,0004,5005,00022,2531,409
2020-01-02TAOT0.900.910.870.9050.015332,0011390.860.92271,66848,5001,0003,0004,0001,1001,883
2019-12-31TAOT0.870.900.850.890.04155,0531040.830.8989,07343,0005009,0001,00010,7881,159
2019-12-30TAOT0.890.900.840.86-0.02292,9021380.830.86164,15791,50011,0004,00010,5007,4203,335
2019-12-27TAOT0.830.900.830.880.08489,2302210.870.90312,100112,50016,50010,50042518,80013,0754,805
2019-12-24TAOT0.800.800.770.800.01176,383900.790.80110,68741,5009,0002,0003654,6007,519712
2019-12-23TAOT0.740.810.730.790.05284,4821580.770.84163,00059,00010,0001,5003,86012,69034,432
2019-12-20TAOT0.700.750.680.730.03555,4471920.730.75362,631118,00023,0008,50040011,57029,8381,508
2019-12-19TAOT0.650.710.650.700.04344,9841620.660.70228,79980,12550018,0006253009,7976,838
2019-12-18TAOT0.630.660.630.64119,704500.640.6775,52540,0001,5001,942737
2019-12-17TAOT0.650.660.640.64-0.0137,555220.640.6622,4005,5008,500526629
2019-12-16TAOT0.620.650.620.650.01529,331980.630.65425,01058,5005,5007,5001,50028,2003,121
2019-12-13TAOT0.620.650.620.640.03274,618920.620.64135,97258,00028,1876,5001,7697,25036,940
2019-12-12TAOT0.620.640.610.61-0.0297,375400.610.6247,50325,0005005,50026418,500108
2019-12-11TAOT0.620.650.620.640.02213,563780.630.64114,16040,50012,0006,0003,10050023,50013,803
2019-12-10TAOT0.640.650.610.61154,581880.610.6263,35248,5007,0003,0003,45018,66310,616
2019-12-09TAOT0.620.630.610.62272,881870.610.62172,03934,00013,0009,50023012542,8001,187
2019-12-06TAOT0.620.630.610.62-0.01152,022440.610.63108,26823,5003,5001,50014,0001,254
2019-12-05TAOT0.630.650.610.63598,0581470.620.63362,81388,50047,00015,5001,17542,37040,500200
2019-12-04TAOT0.610.630.600.630.02641,0581220.600.63382,439152,00053,0004,0001,50046,6011,518
2019-12-03TAOT0.590.620.590.610.04690,9121690.600.62498,526155,0001,5003,0005006,85022,9442,592
2019-12-02TAOT0.550.590.550.570.02558,1711510.570.58449,99975,5002,0006,00010,64513,778249
2019-11-29TAOT0.550.550.540.5546,125130.540.5621,50019,0005,000625
2019-11-28TAOT0.550.560.540.5546,908260.540.5723,87519,0002,9981,035
2019-11-27TAOT0.560.560.540.5559,745390.550.5722,88228,0004,5333,500830
2019-11-26TAOT0.570.570.550.5581,941360.550.5857,40422,5004381,599
2019-11-25TAOT0.550.550.550.5527,299130.550.5819,1322,0005,000500257410