08:15:29 EDT Sun 25 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
2022-09-23TBU0.460.460.400.455-0.0075228,6492140.420.48123,58710,00030,72528,0001,6006,50019,5003,978
2022-09-22TBU0.4750.490.450.4625-0.0175167,269990.4550.52132,64513,0251,5002,00013,7505002,0001,808
2022-09-21TBU0.520.520.470.48-0.01181,9931300.470.52113,54517,0213,00025,5009186,00012,0004,009
2022-09-20TBU0.490.510.480.49-0.0159,706640.490.5234,7771,50011,0006,5003,980
2022-09-19TBU0.4850.520.480.510.03130,6461070.480.5253,46612,00019,00014,50055050011,00013,128
2022-09-16TBU0.520.530.480.48-0.03422,8773150.480.53291,73728,00044,50020,0003607,50025,0004,910
2022-09-15TBU0.540.540.500.51-0.02142,9141090.500.5365,6018,00035,0006,5001,2502,50020,5001,042
2022-09-14TBU0.570.570.530.5475,046710.530.5639,6096,10015,0001,78910,0001,964
2022-09-13TBU0.580.590.530.55-0.03214,3131390.540.56120,3052,00057,50018,0002,27011,0002,507
2022-09-12TBU0.610.610.580.58-0.0142,021560.580.6030,0465003,5003,0003,5001,173
2022-09-09TBU0.610.630.580.59-0.03102,4631250.580.6045,7353,0007,00016,5002402,50020,0005,488
2022-09-08TBU0.630.630.600.620.02144,4381060.590.6281,4894,0009,00036,5002,1252,0003,5001,789
2022-09-07TBU0.630.630.600.60-0.0283,4921090.590.6239,4143,50010,00020,5007504,5004,233
2022-09-06TBU0.660.670.580.62-0.09344,9722990.580.67184,61310,50036,76327,50034,06319,17515,50015,0521,000
2022-09-02TBU0.710.730.680.710.0427,979460.670.7113,4861,0004,2502,0001515,500500492500
2022-09-01TBU0.700.710.670.67-0.0239,306510.670.7318,7942,0007,1002,0001,3004,5001003,282
2022-08-31TBU0.690.710.690.71-0.0134,553600.680.7314,4002,5005,5003,0002,0002,5004,399
2022-08-30TBU0.680.750.670.710.0343,993760.700.7526,3723991,5006,5002,3771,0004,500721500
2022-08-29TBU0.680.680.670.6828,038550.670.6817,4001,5001,0004,3391,0252,270
2022-08-26TBU0.740.740.680.68-0.0537,665600.670.7428,0785001,0001,0002,2013,5001,206
2022-08-25TBU0.700.750.700.730.0361,025640.720.7418,67917,00012,0006237,5003,5001,698
2022-08-24TBU0.700.710.650.70-0.0150,237710.670.7517,4863,0002,50011,0003,5994,0005,5001,645
2022-08-23TBU0.690.710.680.710.0230,816320.690.7211,2152,0005003,5004,5014,0004,156944
2022-08-22TBU0.720.720.680.700.0138,529700.680.7219,9025009,5001,5001,4102,5008451,942
2022-08-19TBU0.740.750.680.69-0.0675,430900.680.7345,2653,50010,5001,0004,5006,2581,5001,647500
2022-08-18TBU0.750.760.720.750.0181,5231010.720.7545,9763,75811,5004,0005818,5002,0005,000
2022-08-17TBU0.790.790.710.74-0.04111,2421230.720.7537,58513,00032,0009,5003,1001,7589,5003,3051,000
2022-08-16TBU0.810.820.750.78-0.07227,9072280.760.78139,68510,75832,0001,50012,40317,5008,5001,8103,500
2022-08-15TBU0.890.900.830.85-0.0352,600880.820.8519,0624,50020,2583,0001255004,828
2022-08-12TBU0.880.890.860.88-0.0138,396560.850.9027,6691,5001,0002,5002,2501,500500977
2022-08-11TBU0.870.890.830.890.03118,5331670.850.9047,2717,50011,50011,5007,5683,0007,00021,9451,000
2022-08-10TBU0.830.860.830.860.0476,7131030.820.8734,0563,50016,00015,0005003,0502,2492,270
2022-08-09TBU0.920.930.810.82-0.09161,3222200.810.83101,20620,0004,00018,0002,5936,5004,5001,8802,500
2022-08-08TBU0.900.920.890.910.03129,5441340.910.9272,4533,50011,8005009,1251,00026,0004,359500
2022-08-05TBU0.860.880.810.880.01175,8031350.840.88129,62016,0007,0009,0002,7504,4505,0001,120500
2022-08-04TBU0.880.880.840.870.0238,689500.830.8822,5901,00012,5001,0001,218
2022-08-03TBU0.860.880.840.860.0261,346950.830.8826,5503,5001,00013,0005105,8008,0002,586
2022-08-02TBU0.910.910.810.84-0.03111,1041850.820.8573,9204,1206,8008,5001,5103,5003,0008,1691,000
2022-07-29TBU0.860.890.830.870.01119,6511870.870.8877,33014,5001,0004,3256,0009,5006,981
2022-07-28TBU0.820.880.810.860.12278,0904070.830.86138,50218,5003,50019,50021,6098,00056,50011,087
2022-07-27TBU0.940.940.740.74-0.18506,3116100.740.76282,98715,00022,00033,5001,38712,500127,00011,269
2022-07-26TBU0.870.980.860.920.06422,5305130.890.94228,54520,55230,0001,0001,51036,50085,00016,354
2022-07-25TBU0.710.870.710.860.15260,0293930.840.86171,47923,00017,0002,0003,29915,00018,0008,838
2022-07-22TBU0.670.710.650.710.06152,6521680.660.72102,62616,0327,0003,5002,0226,0008,0005,482
2022-07-21TBU0.600.680.600.650.06142,0701490.640.6892,0358,50016,3001,00013,4041,0006,0002,885
2022-07-20TBU0.550.590.550.590.0596,485430.590.6093,5005005001,5002233
2022-07-19TBU0.520.570.510.540.0450,121570.530.5512,9955,50012,0004,0002,00012,500956
2022-07-18TBU0.530.570.500.50-0.0151,730660.500.5233,8552,0005009,5001,0281,0003,766
2022-07-15TBU0.540.540.510.51-0.0142,832480.510.5321,2201,0009,5001,5002,2506,0001,346
2022-07-14TBU0.530.550.520.52-0.0112,952310.520.545,4123,5001,5001,0001001,015
2022-07-13TBU0.520.550.510.51-0.0132,189480.510.5319,0701,5006,0005009053,000890
2022-07-12TBU0.530.590.500.52-0.02172,4001710.520.5779,98825,00017,00010,5002,9404,50029,2251,7221,500
2022-07-11TBU0.600.600.540.54-0.0337,782510.530.5624,5461,7397,5006105001,000993
2022-07-08TBU0.590.610.570.57-0.01133,4961340.570.6071,11015,00023,5002,5002,7067,0007,0003,2281,000
2022-07-07TBU0.580.600.560.580.01553,740670.580.6023,7064,5007,0003,4223,50010,900225
2022-07-06TBU0.530.580.520.5650.02532,723420.550.5820,5132,5003,0003004,5001,000545
2022-07-05TBU0.550.550.520.540.0133,763460.510.549,00116,0003,5006505001,7751,650
2022-07-04TBU0.550.580.520.550.0446,785660.520.5627,5502,50010,5005704,0001,148
2022-06-30TBU0.4750.510.460.510.0472,938710.480.5151,0671,00011,0001,0002,5001,0004,808
2022-06-29TBU0.520.530.470.47-0.03143,2361570.470.4878,2276,00023,5002,9004,0006,10319,8272,500
2022-06-28TBU0.520.570.500.51-0.01144,3531460.500.5271,6104,50018,00026,7008,0007,5007,405500
2022-06-27TBU0.550.550.520.52-0.02131,3261000.510.5554,0176,50054,5005,5001,3502,0002,0004,3981,000