08:07:55 EDT Fri 30 Sep 2022
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-Lynx
2022-09-29TAOT0.3350.3650.3350.360.01168,804930.350.3824,67321,50033,50045,5002,00039,4001,701
2022-09-28TAOT0.3350.360.320.350.02316,963810.350.36128,66096,00023,50029,0001,70021,50011,0001,603
2022-09-27TAOT0.3150.3450.3150.330.02319,2241060.330.345133,63145,00038,50041,0002,0031,50031,9811,361
2022-09-26TAOT0.3350.3450.310.31-0.03347,8161360.3050.33289,3523,00020,00012,0003,8352,50015,0001,156
2022-09-23TAOT0.370.3750.330.345-0.015249,2071380.3350.35157,55919,50032,00012,5004,5009,50010,5001,732
2022-09-22TAOT0.370.3750.360.36-0.005237,2641220.360.385119,60620,00029,00028,0001,2854,00033,1901,902
2022-09-21TAOT0.380.3950.3550.365-0.015527,0051890.350.395190,69523,500137,50074,0001,2315,33092,5001,200
2022-09-20TAOT0.360.3850.3450.380.02525,8592110.370.38228,04845,50096,00071,5002,70015,50055,8474,563
2022-09-19TAOT0.3450.360.3250.350.021,358,6813620.330.36397,689233,000159,000193,00011,65026,500156,000131,728
2022-09-16TAOT0.3750.400.330.33-0.062,227,9154170.3250.381,909,13134,50093,00073,5007,45870,50032,5004,101
2022-09-15TAOT0.390.400.360.39424,9133920.360.39236,48136,50038,50043,5007,60018,14840,5002,850
2022-09-14TAOT0.350.4150.3450.390.035996,8907000.380.39608,24079,50066,00086,00011,51041,84671,50032,288
2022-09-13TAOT0.370.3750.3550.355459,6952590.350.365188,66929,50056,00092,5006,01623,47459,0003,906
2022-09-12TAOT0.360.3650.350.355-0.005700,1232570.350.365521,84170,50034,00027,0003,65016,50025,500832
2022-09-09TAOT0.350.360.350.360.005165,132440.350.36105,20012,50016,00015,50051015,000422
2022-09-08TAOT0.3550.360.3450.360.005181,385800.350.36116,7168,00027,00015,00012112,5072,041
2022-09-07TAOT0.3750.3750.3550.355382,7971310.3550.36259,53922,00044,50026,0002,35827,813482
2022-09-06TAOT0.360.3750.350.35-0.0254,812530.350.3932,3041,5001,00015,0001,0001,0002,200796
2022-09-02TAOT0.370.3950.350.360.015462,9901170.360.39164,01392,00087,00053,5001,40212,00052,000574
2022-09-01TAOT0.390.390.340.35-0.01593,2752210.350.385185,26791,50060,000119,0002,10147,00077,50110,519
2022-08-31TAOT0.3750.380.360.37-0.005686,2882110.360.40453,45968,50021,20055,5006,18823,00056,5001,541
2022-08-30TAOT0.380.390.370.375-0.015277,9081150.3750.38162,63122,50021,00059,0006952,5007,3001,281
2022-08-29TAOT0.3750.390.370.390.005292,6061210.390.40137,93931,50034,50020,5001,76050,50015,000807
2022-08-26TAOT0.410.410.3750.385-0.01153,9751950.3850.42596,04318,0009,80011,0001,7982,00011,5002,584
2022-08-25TAOT0.410.4150.390.40-0.01109,171600.390.42567,8285004,0005,5001,3566,00022,0001,986
2022-08-24TAOT0.4050.4150.400.410.01131,740640.400.4283,8945,50027,50050113,0001,345
2022-08-23TAOT0.3950.400.370.400.02358,2531430.390.405114,90131,00031,00042,0002,26954,00022,50054,823
2022-08-22TAOT0.410.410.380.38-0.045507,9701860.380.395291,22043,50010,00073,5001,4003,50049,50034,551
2022-08-19TAOT0.3950.430.3950.4250.035738,7512300.4150.43122,19648,000121,000268,0006,3009,500114,50047,704
2022-08-18TAOT0.400.400.390.39-0.005216,121950.390.41103,72014,0003,00048,5001,9012,50026,50015,887
2022-08-17TAOT0.410.4150.390.39-0.02433,6191850.390.41241,87629,50010,00071,0001,92715,08862,000934
2022-08-16TAOT0.4150.420.410.41-0.005220,989760.410.435103,9208,00011,50078,00050116,5001,789
2022-08-15TAOT0.4350.4350.4150.415-0.005110,7941050.4150.43526,5004,00010,00015,5005108,50014,33217,911
2022-08-12TAOT0.430.430.410.420.01113,049610.420.43534,69616,00018,00030,0005004,0003,5004,844
2022-08-11TAOT0.4250.4350.410.41-0.02163,2731180.4050.4275,85814,50012,00026,5006005,00027,0001,230
2022-08-10TAOT0.4450.4450.4250.430.005297,6011070.420.435174,57911,50016,08057,0001,00017,00016,5003,940
2022-08-09TAOT0.440.450.420.43-0.02134,4771120.4250.4349,20928,0004,50026,5006105,00018,5001,741
2022-08-08TAOT0.400.460.400.4450.041,249,8994680.4450.46512,410104,50064,500285,50020,74538,000117,50091,674
2022-08-05TAOT0.4050.4250.390.4050.005978,5793150.4050.41372,25936,00099,500292,0001,95149,000125,5002,071
2022-08-04TAOT0.4250.4250.400.40-0.0051,152,7873230.3950.41500,098113,000125,000236,0005,25037,500132,5003,131
2022-08-03TAOT0.450.450.3950.405-0.0151,133,5105110.400.41499,69080,000137,800206,5006,00074,000127,5001,315500
2022-08-02TAOT0.400.420.390.420.04845,3254150.3950.42519,60620,00060,150166,0006,50421,50046,5003,560
2022-07-29TAOT0.360.380.3550.380.022,867,9794880.370.381,407,397642,939139,900548,5002,44087,00015,00018,235
2022-07-28TAOT0.3650.37750.350.360.013,688,0436220.3550.362,377,6871,090,00062,50037,0004,71945,50032,50027,354
2022-07-27TAOT0.360.360.3450.352,405,6745680.3450.35722,7881,242,50012,000222,0004,323100,50024,00069,920
2022-07-26TAOT0.380.380.3450.35-0.0051,708,6885650.340.35926,957407,00065,000148,00015,31262,50079,5002,394
2022-07-25TAOT0.360.370.350.355-0.0052,890,6787450.350.3751,238,759632,00052,500809,5005,87776,00069,5004,312
2022-07-22TAOT0.3250.3850.3150.3650.0454,399,5941,3680.350.3851,980,677229,500402,660484,00023,923588,000284,082333,827
2022-07-21TAOT0.350.350.3050.325-0.0051,516,4274920.3150.35785,54737,50073,500310,5003,50088,22232,750163,119
2022-07-20TAOT0.3750.380.3250.33-0.0451,173,7454000.330.34575,583331,50055,650116,5004,80021,57030,00026,329
2022-07-19TAOT0.380.390.3650.375670,8452660.3650.375319,82666,50052,60054,0001,10055,00053,01052,404
2022-07-18TAOT0.3750.3850.3650.3750.0051,079,0092760.3650.375658,46560,50039,00075,5003,11041,50059,50077,230
2022-07-15TAOT0.330.370.3150.370.031,305,2757490.350.37704,080108,500118,53288,00035,275107,150128,00015,423
2022-07-14TAOT0.360.370.3250.34-0.021,698,0315820.330.361,020,50668,500240,25082,50015,177162,00090,2007,480
2022-07-13TAOT0.3650.3650.3450.36-0.011,043,9153180.350.36557,07964,00058,70153,500193,18628,50060,50028,322
2022-07-12TAOT0.4150.420.3550.37-0.041,303,5527010.360.37656,98480,50089,460161,50061,49991,000133,00026,103
2022-07-11TAOT0.430.430.4050.410.005152,986930.410.4288,64015,00024,50015,0003,3902,0003,500956
2022-07-08TAOT0.430.430.4050.41-0.015353,9241680.4050.41221,05014,00066,00017,00070018,00015,5001,244
2022-07-07TAOT0.430.4550.420.42351,1392700.420.43106,58033,00039,00076,0007,30018,50049,91020,501
2022-07-06TAOT0.4850.4850.410.425-0.025803,2165840.410.44329,04234,000114,037127,00047,87039,50090,10021,337
2022-07-05TAOT0.510.510.440.455-0.035681,3415090.450.51315,52821,70085,00094,50023,90333,00073,61527,386
2022-07-04TAOT0.510.540.4750.49-0.01295,5093290.4850.5398,8987,00021,00066,00019,5005,00038,00039,481500