16:53:49 EDT Thu 17 Jun 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
2021-06-17TCCM0.500.500.480.48-0.0381,645530.4750.49565,0188,5003,5003,0001,527
2021-06-16TCCM0.520.530.500.50-0.02113,073350.4850.5493,8128,0003,5005007,022239
2021-06-15TCCM0.520.520.500.50-0.015,270140.490.523,335500500300625
2021-06-14TCCM0.510.520.500.5121,937180.500.5216,5124,0001,100325
2021-06-11TCCM0.510.520.510.5128,640170.490.5228,617203
2021-06-10TCCM0.500.510.500.510.0120,644190.510.5218,6491,000665330
2021-06-09TCCM0.490.500.4850.500.01143,135430.4850.50123,6237,0006,0006,008489
2021-06-08TCCM0.510.510.490.49-0.0136,224290.490.5031,5655004,0027
2021-06-07TCCM0.4950.500.4950.500.00529,255300.4850.5022,3061,0002,0003,551393
2021-06-04TCCM0.4950.500.4950.500.0129,504240.4950.5117,1254,0004,0003,506392
2021-06-03TCCM0.4950.500.490.49-0.0145,839410.480.4935,0194,0001,5003,6971,242
2021-06-02TCCM0.520.520.4950.4950.00568,674590.490.5242,9584,5007,50011,1002,616
2021-06-01TCCM0.530.530.4850.510.01102,381590.4850.5265,47416,5004004,5002,00013,000500
2021-05-31TCCM0.520.520.500.5055,403160.490.5032,0028,5006,5008,001400
2021-05-28TCCM0.510.510.500.5125,720280.510.5213,4038,5003,500316
2021-05-27TCCM0.500.510.490.510.0153,652230.510.5249,0111,0003,500141
2021-05-26TCCM0.500.500.490.4950.00550,817300.4950.5046,3492,0002,000452
2021-05-25TCCM0.500.500.490.500.00558,928250.4950.5042,5257,5002,0005,0001,903
2021-05-21TCCM0.510.520.490.50-0.01125,667320.490.50109,0006,0006,5003,500667
2021-05-20TCCM0.4850.520.480.510.025156,399830.500.5278,2057,50036,50033,500664
2021-05-19TCCM0.490.510.4850.485-0.00555,135310.480.4932,6006,5006,5009,50023
2021-05-18TCCM0.490.500.480.49-0.0196,307400.490.5154,48315,50011,50014,514200
2021-05-17TCCM0.4950.520.4750.500.015158,470770.490.51113,21414,50012,5005,00012,0121,234
2021-05-14TCCM0.480.4850.4750.48521,62290.480.4921,122500
2021-05-13TCCM0.4850.500.4850.485-0.0169,437300.480.5035,2105,50014,50014,000227
2021-05-12TCCM0.500.500.490.495-0.01571,858220.490.49571,074520261
2021-05-11TCCM0.500.520.480.510.0121,984240.500.5413,7445002,0005,740
2021-05-10TCCM0.520.520.490.50-0.0265,600330.4950.5338,57010,0007,5009,50822
2021-05-07TCCM0.530.530.500.52-0.0167,516410.4850.5552,2314,5002,5007,0101,275
2021-05-06TCCM0.530.540.530.530.0237,021360.510.5427,6103,0005,500220686
2021-05-05TCCM0.530.550.510.520.0139,229440.500.5428,9633,0001,0001,5004,012754
2021-05-04TCCM0.510.520.4950.510.0241,408410.4950.5321,2657,5004,0001,0007,015628
2021-05-03TCCM0.510.530.490.51-0.0139,857530.490.5517,2427,0001,0001,00012,5001,113
2021-04-30TCCM0.490.530.480.520.0474,796700.4850.5349,2757,00017,5001,00021
2021-04-29TCCM0.500.500.480.48-0.0249,295280.480.5040,4151,5001,5002,0003,531349
2021-04-28TCCM0.480.500.480.500.017,116140.490.509033,0001,5002001,377
2021-04-27TCCM0.490.490.480.48-0.017,009200.480.504,8421,000300552315
2021-04-26TCCM0.500.500.490.500.018,850200.480.506,6711,5003676
2021-04-23TCCM0.490.490.490.49-0.014,323140.480.501,1482,500105370
2021-04-22TCCM0.510.510.480.500.03147,4421170.4850.5187,97614,50014,00012,0004,50013,0001,466
2021-04-21TCCM0.4850.4950.470.47-0.0172,938290.470.4854,5227,0002,0005,5003,509407
2021-04-20TCCM0.480.500.470.48-0.005194,891580.470.48168,5435,50011,0003,5001002,0004,023223
2021-04-19TCCM0.520.520.480.485-0.015178,805510.480.50157,3578,0005006,0006,796117
2021-04-16TCCM0.510.520.490.5071,244730.480.5554,1181,5005004,0001,0009,417642
2021-04-15TCCM0.4850.520.4850.500.015212,900690.510.55192,7938,0001,0003,5006,5001,098
2021-04-14TCCM0.4850.4850.480.48-0.0184,146410.480.4968,0667,5004,0003,0005001,060
2021-04-13TCCM0.500.530.480.48-0.01147,6481100.480.4973,63029,0002,50021,00019,0002,498
2021-04-12TCCM0.500.510.480.4982,840870.490.49569,0844,5007,0002201,132
2021-04-09TCCM0.490.500.470.490.01255,7221240.480.51219,86613,5001,0004,5004,0009,0003,846
2021-04-08TCCM0.460.480.4550.48155,9141320.470.48133,5162,5008,0007,5004,147
2021-04-07TCCM0.480.4850.470.48-0.0163,6412150.470.4851,9551,5002,5005001,5001,5004,183
2021-04-06TCCM0.440.500.440.490.05362,5004830.480.49280,05716,50012,00015,00018,00019,626
2021-04-05TCCM0.450.450.4250.44-0.02210,913810.430.44154,60613,00016,50011,5003,5009,5002,307
2021-04-01TCCM0.4650.4750.460.46-0.01580,825570.4550.4654,5499,00012,5005001,0002,500776
2021-03-31TCCM0.4650.480.4650.4650.00542,538390.4650.4821,2081,5004,00012,5002,0001,000330
2021-03-30TCCM0.460.4750.460.46-0.0228,100270.450.478,0642,5007,0002,0008,000533
2021-03-29TCCM0.490.490.4750.490.0225,841340.480.4916,8275,3003,000665
2021-03-26TCCM0.520.520.450.485-0.00589,264560.4550.5036,79323,00014,7807,5007,000190
2021-03-25TCCM0.530.530.490.50105,959550.490.5090,3845,0007,6001,0001,340634
2021-03-24TCCM0.540.540.500.50-0.02213,335940.500.51153,76614,50015,00010,0004007,50010,5001,663
2021-03-23TCCM0.550.550.520.54-0.0168,440600.500.5445,2604,5004,0006,5006,0002,030
2021-03-22TCCM0.550.550.4850.550.03339,4181650.500.55238,54929,00024,50020,0003,00023,0001,363
2021-03-19TCCM0.530.550.490.52172,9451430.500.52116,38324,0003,1005,0004,50016,5003,407
2021-03-18TCCM0.520.520.490.52-0.03167,7421290.530.55115,21813,5008,00016,00050012,0002,465