20:48:56 EST Sat 04 Feb 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
2023-02-03TAR0.650.670.620.63-0.046,811,2763,0620.620.633,688,469384,263285,5001,287,000333,163253,316126,000301,28216,50040,575
2023-02-02TAR0.720.720.660.67-0.055,461,4202,2350.670.683,148,890370,903246,500842,000188,28283,500118,500366,2319,00054,500
2023-02-01TAR0.710.720.660.720.017,603,8132,8270.700.724,014,767505,050240,3541,440,500268,216232,979205,500427,69531,50094,500
2023-01-31TAR0.700.720.690.713,444,3131,2740.700.711,402,749297,60642,000993,50077,924128,000132,500228,74926,0002,500
2023-01-30TAR0.690.710.690.713,691,2321,0490.700.711,407,571331,14579,830457,00066,915202,50061,500974,75018,50027,500
2023-01-27TAR0.710.720.690.714,368,7411,1870.700.722,449,739491,92051,646423,50029,489168,50047,000625,9021,00016,000
2023-01-26TAR0.740.740.690.71-0.028,245,2193,1250.710.724,403,439468,548142,5001,367,500216,027205,500106,1001,254,55912,5003,600
2023-01-25TAR0.730.740.710.737,505,0261,9520.720.732,988,616303,851130,000681,000269,570249,00056,5002,568,67315,00056,650
2023-01-24TAR0.680.740.670.730.057,509,8952,6480.720.734,299,351465,181237,5001,082,500266,424424,000132,600323,23260,50056,500
2023-01-23TAR0.680.690.660.684,895,7872,0720.670.682,929,001200,882222,747733,500144,013310,76060,500181,15123,00039,700
2023-01-20TAR0.690.700.650.68-0.014,841,3162,0340.680.692,860,876216,352211,112772,500141,561150,50071,000332,74123,00013,000
2023-01-19TAR0.610.700.590.690.0912,150,9794,6950.670.696,381,059849,650255,5001,914,500509,258617,043196,066562,07848,00038,000
2023-01-18TAR0.640.640.580.60-0.0310,017,0814,1190.580.605,263,848622,735342,0001,193,000496,359580,72199,2001,337,19411,50030,300
2023-01-17TAR0.680.680.610.63-0.046,754,9452,5490.620.644,035,365441,860405,5001,067,000233,393339,77588,50059,33415,50015,150
2023-01-16TAR0.690.700.630.677,154,7862,5610.660.674,360,454462,587273,1001,245,500226,547328,000122,00064,41210,0004,000
2023-01-13TAR0.570.690.560.670.1014,623,1394,8760.670.688,960,791775,221501,5002,587,500476,824655,280141,300168,13148,00079,646
2023-01-12TAR0.580.590.550.574,122,5391,7910.560.572,155,201341,040343,000746,00087,279116,50089,000123,08733,00042,000
2023-01-11TAR0.570.580.550.573,555,7321,3890.560.572,181,558188,077113,000385,500201,55884,00063,500120,70424,500400
2023-01-10TAR0.560.570.550.572,578,5398530.560.571,119,637267,66969,700300,50059,102208,50031,000157,66828,0004,000
2023-01-09TAR0.570.580.550.570.015,321,7942,1080.550.572,329,359349,601302,500918,000244,845251,021125,509532,74310,00041,726
2023-01-06TAR0.580.590.550.565,174,8832,0710.550.562,417,534567,121261,500728,000160,831233,00097,100226,44339,00022,700
2023-01-05TAR0.590.590.540.56-0.047,484,6572,4530.550.563,714,202556,617204,607994,000214,799353,500219,300868,78741,50048,808
2023-01-04TAR0.600.630.580.600.029,127,3142,7770.590.604,925,7911,004,379256,700914,675307,350474,720124,700737,45265,50031,650
2023-01-03TAR0.550.580.530.580.067,184,9802,2860.570.584,237,543487,231192,6001,182,000292,297445,500248,50054,3624,00025,700
2022-12-30TAR0.520.530.500.523,332,7001,0330.510.531,996,853200,03446,500603,50068,227118,000139,50083,642500
2022-12-29TAR0.530.540.510.52-0.012,481,3241,1090.510.531,436,961167,931144,000398,00034,60088,50076,50069,19829,500
2022-12-28TAR0.540.560.510.536,428,4642,0510.510.534,072,088437,945275,000694,50067,875306,000137,00066,469118,50014,000
2022-12-23TAR0.490.540.4650.530.0457,333,6952,6030.520.534,776,466407,698365,0151,061,00067,307357,500207,20054,93627,500
2022-12-22TAR0.480.4850.46250.485-0.0054,331,6071,1930.470.4853,018,559308,010155,000349,00018,00882,00062,000325,4374,500
2022-12-21TAR0.480.510.470.490.0258,367,7632,4390.480.494,796,884527,255564,000892,00082,812362,024309,500806,05421,500
2022-12-20TAR0.4350.480.430.4650.046,487,1452,3240.4650.4754,571,474537,528147,750668,50088,533238,000104,00075,6875,000
2022-12-19TAR0.440.4450.4150.425-0.013,793,3731,4190.420.4252,513,308218,019150,500507,50020,844136,000155,50064,89621,000
2022-12-16TAR0.4350.450.4150.4350.00516,510,9253,4540.430.4514,436,322376,858215,100478,50089,214627,500116,500128,5489,000
2022-12-15TAR0.440.450.4150.43-0.026,636,0903,4430.420.434,194,578263,001643,750865,000113,272261,00090,500186,1295,000
2022-12-14TAR0.4350.4550.4250.450.026,315,2202,0670.4450.453,896,718324,597171,000938,00078,167327,006281,500164,70728,500
2022-12-13TAR0.450.460.420.4310,710,2064,3540.430.4355,730,579978,928290,7541,051,000246,866636,000414,500613,33128,500
2022-12-12TAR0.4150.4350.4050.430.027,962,6044,2210.420.434,435,233609,312139,617891,000218,906374,500171,843567,0452,000
2022-12-09TAR0.470.4750.410.41-0.0520,277,2393,7950.410.4211,038,1851,223,827353,100947,500155,8505,914,640296,900238,30814,000
2022-12-08TAR0.500.530.460.46-0.045,608,8032,3690.460.473,660,404369,012312,000518,500108,840334,710107,70058,76718,500
2022-12-07TAR0.410.530.40750.500.0917,305,8055,8820.500.5210,366,6171,483,645998,8252,121,500440,4111,129,500459,000199,29573,000
2022-12-06TAR0.4050.420.400.410.014,601,0271,7830.400.412,868,570379,329138,000648,00038,472229,50074,000181,85123,000
2022-12-05TAR0.4150.4150.3850.40-0.015,998,6002,7290.390.402,976,675397,43868,1971,024,50081,422386,545208,500772,0266,500
2022-12-02TAR0.410.430.4050.41-0.0055,414,5162,6980.410.423,233,517347,631141,500498,500112,333324,000147,134401,92224,000
2022-12-01TAR0.3950.430.390.4150.0358,990,1973,4160.410.4156,030,397379,759299,9001,228,00090,153404,51598,500350,87724,500
2022-11-30TAR0.3950.4050.370.38-0.0132,542,6965,9050.380.3926,780,106528,515817,361694,000197,6511,321,250401,100602,63657,500
2022-11-29TAR0.3750.3950.3750.390.024,424,1522,2450.390.3952,322,818285,511142,400397,500269,343506,000196,500175,21716,000
2022-11-28TAR0.4050.4050.3650.37-0.0355,354,5942,8340.3650.383,513,161208,620156,500411,000510,237273,500118,50071,36014,500
2022-11-25TAR0.4050.410.390.405-0.0054,130,6321,7580.4050.412,676,228267,563128,756571,50062,371161,748166,00061,1982,000
2022-11-24TAR0.4150.4250.410.414,440,2181,5110.410.422,092,467218,010187,000432,00096,611931,000106,175294,780
2022-11-23TAR0.390.430.380.410.026,034,6992,6540.410.424,348,659293,612317,659366,00059,641378,200169,90987,3028,000
2022-11-22TAR0.350.400.350.390.0356,699,6322,9430.390.3954,022,821448,057518,761677,50061,557493,800246,000180,28943,000
2022-11-21TAR0.3450.3650.340.3550.0053,428,0672,4600.350.3651,882,553137,050304,244255,50021,384267,00071,000338,7051,000
2022-11-18TAR0.3450.360.3350.350.0055,650,6683,1100.340.362,374,036440,026429,5001,445,00027,176158,580151,050383,54118,000
2022-11-17TAR0.350.350.3250.345-0.018,356,4383,4680.340.3454,105,454475,025278,8001,453,00064,293536,524164,000787,07231,000
2022-11-16TAR0.3550.360.340.3550.0055,411,5252,6390.350.3552,712,757485,151101,725491,00085,457345,000152,000805,0509,500
2022-11-15TAR0.3750.3850.350.35-0.0311,584,4073,6410.350.364,231,093846,550253,8201,409,000372,392516,650295,1001,710,5001,364,00547,000
2022-11-14TAR0.4050.410.380.38-0.0255,599,2632,3330.380.3852,192,766359,582203,500669,500138,079214,960210,200200,0001,120,11228,500
2022-11-11TAR0.420.430.400.405-0.0110,914,9363,2620.400.414,710,796450,010425,9751,760,00082,2432,605,500283,865526,47746,500
2022-11-10TAR0.3950.4150.390.4150.036,029,8572,3650.400.4153,437,146478,126278,713667,000104,663732,200170,500116,4068,000
2022-11-09TAR0.3950.4050.3750.385-0.0257,208,6042,1240.3750.3854,109,862489,279228,100936,000264,301198,855114,500825,43824,000
2022-11-08TAR0.4150.4350.4050.41-0.0210,875,1443,4580.4050.425,005,2771,149,500152,5651,206,000115,783939,500356,000163,5001,295,95548,000
2022-11-07TAR0.4050.430.3850.430.035,334,1292,3240.400.433,486,310216,202237,810494,00045,476398,50077,500342,25919,000