08:24:19 EST Fri 03 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
2023-02-02TAXIS0.450.450.450.4515,01060.390.4653,00010,0002,00010
2023-02-01TAXIS0.480.480.450.45-0.04148,327250.420.465134,4691,00050010,000500357
2023-01-31TAXIS0.490.490.470.47-0.023,00240.420.481,50050021,000
2023-01-30TAXIS0.490.490.490.490.014,97270.490.504,94032
2023-01-27TAXIS0.4850.490.480.480.01477,00190.4150.49477,000
2023-01-26TAXIS0.490.490.470.47-0.0114,605150.4150.494,1002,5001,50056,500
2023-01-25TAXIS0.450.450.450.45-0.0395020.450.49450500
2023-01-24TAXIS0.480.480.450.45-0.0410,50070.450.4853,0007,000500
2023-01-23TAXIS0.4650.490.4650.4850.03513,030150.400.492,5002,5005,5002,500
2023-01-20TAXIS0.480.480.430.45-0.045,908130.450.482,5001,5005004081,000
2023-01-19TAXIS0.470.490.470.490.0244,306240.400.4933,80650010,000
2023-01-18TAXIS0.4750.4750.470.47-0.0053,51040.410.4752,5001,000
2023-01-17TAXIS0.4750.4050.475
2023-01-16TAXIS5510.4050.47555
2023-01-13TAXIS0.4750.4050.475
2023-01-12TAXIS2120.410.47521
2023-01-11TAXIS4320.410.475340
2023-01-10TAXIS0.4450.4450.4450.445-0.0399120.410.48491500
2023-01-09TAXIS0.470.480.4450.44526,500130.4050.4812,0001,0002,0009,0002,500
2023-01-06TAXIS0.4450.4550.4450.445-0.0353,77990.4150.482,70050050029
2023-01-05TAXIS68420.410.48409
2023-01-04TAXIS5520.450.49505
2023-01-03TAXIS310.450.493
2022-12-30TAXIS0.480.480.480.481,00010.470.491,000
2022-12-29TAXIS0.4750.490.4750.4855,000220.410.4910,5004,50032,0004,0002,0002,000
2022-12-28TAXIS0.480.480.4750.475-0.012,50130.400.491,0011,500
2022-12-23TAXIS0.4850.3850.49
2022-12-22TAXIS0.4850.410.49
2022-12-21TAXIS0.4850.4550.49
2022-12-20TAXIS0.4750.4850.4450.445-0.0345,517190.4150.494,50019,0002,00015,0005,00017
2022-12-19TAXIS0.420.4950.420.480.0248,705380.390.4921,8952,50021,0002,500550
2022-12-16TAXIS0.430.430.430.43-0.031,00010.4250.481,000
2022-12-15TAXIS0.4850.490.4350.46-0.02298,3681410.410.4834,6686,000195,00025,00010,0001,00026,500
2022-12-14TAXIS0.500.500.4250.425-0.0325,300320.420.4910,5004,0002,5001,5003,3003,500
2022-12-13TAXIS0.4750.480.4250.425-0.0498,500610.410.4911,0004,00057,0007,5008,00011,000
2022-12-12TAXIS0.470.490.420.46-0.0173,100530.410.5014,0002,00030,5009,0008,0009,500100
2022-12-09TAXIS0.470.470.470.47-0.013,50030.410.503,500
2022-12-08TAXIS15210.410.50152
2022-12-07TAXIS0.4850.490.450.45-0.0414,155180.430.505,5053,5001,0001,0001,0002,000150
2022-12-06TAXIS0.490.490.490.490.013,50650.480.513,5006
2022-12-05TAXIS0.4850.4850.4550.455-0.0328,050230.450.517,0501,5008,5008,0003,000
2022-12-02TAXIS0.4850.4850.460.46-0.041,50340.440.511,0005003
2022-12-01TAXIS0.510.530.470.47-0.0126,750150.4350.513,5005,0003,50010,0004,500250
2022-11-30TAXIS0.450.4950.440.460.0151,000270.4350.482,0001,50030,00010,5007,000
2022-11-29TAXIS0.4550.510.450.45-0.0147,500340.440.549,0001,00026,0004,5007,000
2022-11-28TAXIS0.4650.500.4450.475-0.00555,983380.440.544,00041,5003,0007,000288
2022-11-25TAXIS0.480.490.470.48-0.049,470110.460.502,5002,5003,000500670
2022-11-24TAXIS0.530.530.460.510.0327,896170.4750.5211,00013,0001,5002,000395
2022-11-23TAXIS0.510.510.4550.500.0343,400280.440.544,5001,50031,0002,0004004,000
2022-11-22TAXIS0.520.520.4450.50-0.03105,501710.470.5433,5001,00059,0005,5006,000100
2022-11-21TAXIS0.530.530.530.530.0212,00060.520.541,0001,00010,000
2022-11-18TAXIS0.510.510.54
2022-11-17TAXIS0.510.510.510.512,00010.510.552,000
2022-11-16TAXIS0.510.510.55
2022-11-15TAXIS0.510.510.55
2022-11-14TAXIS0.510.510.510.5141,500150.510.5524,5002,0002,50012,500
2022-11-11TAXIS0.510.510.510.510.0135,400120.510.5610,5003,0008,5008,5004,500
2022-11-10TAXIS0.500.500.500.501,70020.500.511,500200
2022-11-09TAXIS0.4950.500.4950.500.0053,00150.500.513,0001
2022-11-08TAXIS0.540.540.4950.495-0.04549,210220.4950.5142,0002,0002,0004602,500250
2022-11-07TAXIS0.540.540.540.541,00020.530.551,000
2022-11-04TAXIS410.540.56