14:46:16 EST Sun 17 Jan 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
2021-01-15TBU4.054.123.974.070.02720,7472,1164.044.07540,86139,2005,77260017,47591,03313,3008,541
2021-01-14TBU4.024.203.964.050.02707,2271,6584.024.05509,39828,4005,5904,60010,12080,80064,3483,542
2021-01-13TBU4.104.113.964.03-0.09560,7011,6003.994.03345,95069,30011,32050013,13499,40014,0965,630200
2021-01-12TBU4.084.153.934.120.16668,5671,9354.084.14411,82879,90014,9134006,52598,10010,88044,554
2021-01-11TBU4.104.113.843.96-0.251,210,5303,1533.933.96856,32570,50014,8401,80014,430191,40825,68735,080100
2021-01-08TBU3.764.233.764.210.482,186,7513,9914.214.231,495,081199,25025,5251,40041,600350,60041,34631,133100
2021-01-07TBU3.683.803.663.730.14569,1511,4863.703.75357,10773,44418,8935,20014,60768,50018,3339,544200
2021-01-06TBU3.503.803.483.590.11928,3022,0833.553.60547,558138,7907,0505,00026,262168,80014,81318,262
2021-01-05TBU3.473.493.323.480.02445,2751,3543.453.49267,79457,8959,7001,1009,07979,37518,7341,551
2021-01-04TBU3.503.533.253.460.02991,9652,1913.403.46616,450120,93037,8862,40015,040168,10017,90711,775300
2020-12-31TBU3.653.673.323.44-0.20787,4282,2563.443.45488,07467,60010,89470016,481163,90018,24820,515
2020-12-30TBU3.293.673.253.640.421,474,4443,2273.603.64891,128139,90011,9893,60023,200281,80081,13028,860
2020-12-29TBU3.193.373.133.220.151,424,4253,6533.203.26863,038113,50021,96421,50024,860255,80232,70676,785200
2020-12-24TBU3.063.1052.973.070.03338,4941,2683.063.08215,46953,3002,0551,2009,66033,4007,65812,218
2020-12-23TBU2.913.242.913.040.14994,7302,6833.043.10580,881146,40019,63060025,595140,90031,75044,024
2020-12-22TBU2.832.922.812.900.07270,9317232.882.91146,59736,1001352002,50060,60015,0359,598100
2020-12-21TBU2.862.912.802.83-0.09520,1041,3852.832.85266,590104,7002,24012,252102,50010,04519,807
2020-12-18TBU3.063.082.872.92-0.09506,1851,3662.902.92240,446119,5009,9184,80015,30287,10010,40018,616100
2020-12-17TBU2.943.082.903.010.09423,4839703.003.08254,92045,8003,40010,10021,05376,4007,1644,418
2020-12-16TBU2.962.972.872.92-0.05324,7666212.902.94196,83922,0009,8507,8006,51463,3008,7637,726100
2020-12-15TBU2.912.982.862.970.11477,7931,1782.962.97267,84267,4009,30050011,13997,20014,5433,284100
2020-12-14TBU3.063.072.862.86-0.14561,2231,6402.862.88325,71572,4008,0441,4007,158125,69314,6174,500
2020-12-11TBU2.803.002.803.000.26765,8751,5772.963.00436,47399,1003,9115,80018,400158,60021,73219,5732,100
2020-12-10TBU3.003.012.732.74-0.19762,5722,0392.742.79391,080103,60013,4181,9009,300147,50023,63769,998
2020-12-09TBU3.053.092.862.93-0.07660,2521,3662.932.99409,02789,0009,8605,50011,175111,30011,93611,963
2020-12-08TBU3.103.102.833.00-0.111,130,6602,4162.993.02657,735157,70020,5976,40023,780214,60037,60811,027100
2020-12-07TBU2.763.172.743.110.392,226,6014,4983.093.131,246,754272,200102,92913,80027,000373,56172,921107,188200
2020-12-04TBU2.392.752.362.720.351,376,3152,5972.722.73879,458180,00124,34010020,772211,60033,73517,545
2020-12-03TBU2.372.422.342.37-0.05358,0018042.362.39175,48065,70010,1503,7002,30066,70029,9483,945
2020-12-02TBU2.402.442.322.420.01305,7647302.412.42195,08837,0003,2002,3004,10053,9008,4301,656
2020-12-01TBU2.432.432.352.410.01305,6066332.402.41195,94630,8003672,82965,5005,0404,231
2020-11-30TBU2.392.412.322.40-0.01359,1496502.372.40252,41041,6003863,0003,20047,3009,6501,348
2020-11-27TBU2.252.442.252.410.13430,6688532.392.42280,18031,30010,9432,3008,19380,10012,8304,629
2020-11-26TBU2.292.302.232.28168,1464302.272.2984,14428,7005,7178001,38443,0002,9751,226100
2020-11-25TBU2.252.322.202.280.06228,8654942.272.28116,75030,6002,7671,0001,80066,3007,8241,611100
2020-11-24TBU2.392.392.192.22-0.08403,3548192.212.23241,47350,9003,5009001,00081,10019,2003,857100
2020-11-23TBU2.372.392.302.30-0.13332,9108122.302.32173,23867,4003,5001008,14549,00026,5574,160300
2020-11-20TBU2.252.452.232.430.21710,3181,3422.382.45478,77366,1008,11412,800124,00018,3002,027
2020-11-19TBU2.302.302.182.22-0.08408,9186592.212.23288,58729,4004,4073,4002,40057,7009,50713,316100
2020-11-18TBU2.162.322.122.310.21736,2451,3122.272.32455,70570,5008,4752,80017,900135,80019,12925,314300
2020-11-17TBU2.222.222.092.11-0.11727,5351,1822.092.11392,10197,80030,8001,50011,500138,60052,7022,256
2020-11-16TBU2.262.262.162.22242,4795242.212.23131,58325,2004,4001,70063,80014,2411,452
2020-11-13TBU2.222.302.212.22-0.02318,8305482.202.22155,89846,1007,00011,30084,0369,8293,322
2020-11-12TBU2.392.402.182.24-0.12376,8426412.202.25233,58116,9002,8095,00011,40090,00015,8001,070
2020-11-11TBU2.312.372.212.360.04421,4548432.352.40286,91925,4007,7001,40010,10080,2004,6654,858
2020-11-10TBU2.402.472.302.32-0.13338,4398812.322.34195,45836,10015,8503003,00072,5006,4836,188
2020-11-09TBU2.552.592.372.450.01386,9457952.412.45208,92640,5002,2233,8002,95273,50028,16024,244
2020-11-06TBU2.552.582.432.44-0.10333,6318262.432.49189,23219,7002,2407,8003,19585,1008,66416,665
2020-11-05TBU2.442.552.372.540.13540,7748792.512.55374,25329,1004,8915005,676109,30010,8006,042
2020-11-04TBU2.342.422.282.410.10433,7187782.402.41248,58444,20010,1501,800100,00013,72515,011
2020-11-03TBU2.252.352.232.310.08351,0895842.302.33210,03019,4005,8604,80012,40084,10013,2411,045100
2020-11-02TBU2.252.292.202.230.02266,6614932.182.24151,73925,9001,1871,50070,30015,046778
2020-10-30TBU2.402.402.202.21-0.16382,0398072.212.24235,15832,5001,1001002,83596,6007,8685,652
2020-10-29TBU2.122.382.112.360.23699,4771,2582.352.38379,50132,10015,1001,914218,00047,9064,060100
2020-10-28TBU2.112.182.062.13-0.06520,1111,1462.122.15237,93748,1009,9403,900182,80031,1634,505
2020-10-27TBU2.022.192.002.190.17336,8417862.192.20193,65522,30010,1224,9009,30084,7007,7793,385
2020-10-26TBU2.152.181.972.02-0.10530,6368772.002.04329,96841,1009,8501,80013,420107,80025,2071,417
2020-10-23TBU2.152.152.042.12-0.02514,2179142.122.15305,35549,00010,80010,039127,7009,1682,115
2020-10-22TBU2.132.232.122.14-0.01246,9774932.142.15156,41327,4002,6001,09954,2004,254961
2020-10-21TBU2.162.192.122.15340,1687452.142.15152,96446,60010,1002,810111,56214,1601,788
2020-10-20TBU2.132.192.062.150.01515,7889732.132.19307,25954,30019,4002,73997,40033,1291,344
2020-10-19TBU2.262.322.072.14-0.12791,8641,2982.112.18473,24695,30023,59122,286146,20028,8932,058100