19:55:11 EDT Wed 22 Sep 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
2021-09-22TCCM0.510.510.4850.485135,3081030.480.5154,19843,50014,00010,00011,5002,110
2021-09-21TCCM0.4850.500.4850.4850.0111,508110.470.505,5014,5001,5007
2021-09-20TCCM0.500.510.470.475-0.02586,286590.470.5070,6442,5002,5007992,5005,800543
2021-09-17TCCM0.520.520.500.50-0.0158,247320.500.5148,7953,5005,490462
2021-09-16TCCM0.570.570.510.51-0.02100,570520.510.5342,8785,5004,50031,50015,1871,005
2021-09-15TCCM0.550.550.510.52-0.0399,680310.520.5451,57430,7006,0001,5007,0002,906
2021-09-14TCCM0.540.550.540.5575,288550.550.5633,23227,0003,5001,00010,000556
2021-09-13TCCM0.540.570.530.54-0.0160,226570.540.5638,1127,5002,50011,490624
2021-09-10TCCM0.580.580.530.55-0.02214,3931070.540.58127,00129,50026,5007,50022,5001,392
2021-09-09TCCM0.560.570.510.570.03185,196980.560.57144,04829,5003,5006,5001,648
2021-09-08TCCM0.620.620.540.54-0.0680,638890.520.5651,0719,5005,0004,0009,0001,067
2021-09-07TCCM0.590.610.580.600.02158,7691640.530.6079,15824,0007,50034,0009,5363,575
2021-09-03TCCM0.530.590.530.580.06159,1481690.570.6085,22741,5009,500521,00019,4002,469
2021-09-02TCCM0.510.530.510.51-0.0160,597460.480.5325,47113,0001,50011,0005005,626
2021-09-01TCCM0.520.530.520.530.0138,387310.480.5320,01210,5004,00053,600270
2021-08-31TCCM0.490.530.490.52106,136730.520.5443,94024,50014,0008,00010,5005,196
2021-08-30TCCM0.4850.530.4850.490.005117,052920.480.5542,12015,5007,0009,0008,70026,232
2021-08-27TCCM0.4750.490.460.4850.04137,8321020.460.5562,93425,00021,00010,0002005,50011,1202,078
2021-08-26TCCM0.4750.4750.440.445-0.02559,960380.4450.47537,59710,0007,0004,500863
2021-08-25TCCM0.4650.470.4650.470.02118,783400.4650.47571,51310,0002,50030029,5004,500470
2021-08-24TCCM0.4650.470.450.45-0.005111,641750.450.46562,74217,7006,50010,5008,5005,699
2021-08-23TCCM0.450.4650.450.455-0.00595,428490.450.4858,89916,0007,0007,000674,5001,962
2021-08-20TCCM0.450.4650.440.4650.0126,020270.4350.4814,4001,5006,0002,0002,000120
2021-08-19TCCM0.4450.4550.440.455156,874940.440.4895,66420,7007,00016,0005,00011,5001,010
2021-08-18TCCM0.4650.470.450.455178,3281150.450.4757,79147,5003,00033,500991,09033,5001,848
2021-08-17TCCM0.4950.520.420.465-0.035437,1692080.450.47283,94073,00011,50026,0005,99035,0401,699
2021-08-16TCCM0.510.510.490.49-0.03132,6791160.490.5154,42131,5008,50017,500102,00016,0002,748
2021-08-13TCCM0.500.540.500.520.02103,127910.490.5440,49325,0006,50018,5004519,5032,680
2021-08-12TCCM0.510.530.500.51-0.02171,326980.500.5489,29734,50024,50010,50011,0001,529
2021-08-11TCCM0.530.550.520.53112,541770.530.5565,50015,00012,5004,0009,5006,041
2021-08-10TCCM0.540.540.4850.54-0.01610,0673300.510.55335,29874,00045,00089,5005,00058,8002,469
2021-08-09TCCM0.560.560.550.55-0.0136,131440.540.6021,8848,5001,5004582,5001,289
2021-08-06TCCM0.590.600.560.57-0.02185,963760.550.57112,05016,5002,50044,0008,5001,413
2021-08-05TCCM0.610.610.580.58-0.03301,8322560.580.6172,24051,0007,000141,00050024,0006,092
2021-08-04TCCM0.670.670.600.61-0.06245,2272850.590.65134,51820,5009,50067,0004764,0004,5004,733
2021-08-03TCCM0.610.670.600.670.07232,0372190.660.67162,91827,00050016,5008218,5006,537
2021-07-30TCCM0.670.680.600.60-0.06341,1922360.590.66169,74851,500101,00017,1001,844
2021-07-29TCCM0.680.700.660.660.01623,9892350.650.68359,584103,0003,15059,0001,07421,00068,0009,181
2021-07-28TCCM0.590.680.590.650.05264,1211530.640.65174,80440,5004,50017,50017,5008,317
2021-07-27TCCM0.600.610.580.600.02100,840720.580.6039,65023,00015,50018,5002,190
2021-07-26TCCM0.660.670.570.58-0.05334,2701950.560.60222,41362,00011,5004,50030,6003,257
2021-07-23TCCM0.690.690.610.64-0.03432,5182080.610.65252,400104,00013,5008,50048,0004,118
2021-07-22TCCM0.680.690.640.67504,5763050.670.68309,105103,00039,00046,0005,471
2021-07-21TCCM0.650.700.640.670.06819,9114510.650.67627,459111,5006,00019,5002002,00041,74311,509
2021-07-20TCCM0.530.630.530.610.09899,6392610.610.63658,68996,50080037,00025,50041,28038,770
2021-07-19TCCM0.560.580.500.52-0.03392,6181670.510.52257,73677,93519,5003227,00026,0003,084
2021-07-16TCCM0.550.560.540.5573,970530.530.5656,32413,5005001,0001,5001,146
2021-07-15TCCM0.540.550.500.550.02189,091910.530.55124,22026,50012,00020,5004,771
2021-07-14TCCM0.530.550.530.530.0157,668440.520.5539,7547,0002,0007,5001,403
2021-07-13TCCM0.530.530.520.52-0.03178,456870.510.55141,80216,5006,00012,222819
2021-07-12TCCM0.530.550.520.550.03132,952720.520.5567,60011,00027,50030025,500833
2021-07-09TCCM0.530.540.500.52118,348530.510.5277,60913,50011,50015,500239
2021-07-08TCCM0.520.550.510.52-0.02171,8101160.500.54117,09721,0009,5004602,50020,500278
2021-07-07TCCM0.550.550.520.52-0.03138,089810.520.5495,45223,5004,00014,195942
2021-07-06TCCM0.520.550.510.550.04289,6371440.540.55206,62739,50015,0001,00024,3502,800
2021-07-05TCCM0.510.530.510.51-0.0146,165400.500.5532,5853,5005009,195385
2021-07-02TCCM0.520.520.510.5260,728560.510.5435,1846,5004,00014,577467
2021-06-30TCCM0.500.520.500.520.0227,601270.510.5216,16510,0001,030406
2021-06-29TCCM0.510.510.500.50-0.0279,322570.500.5343,74110,5004,5001,50016,7502,324
2021-06-28TCCM0.520.530.510.51-0.0118,471690.500.548,8061,5006,0002226251,198
2021-06-25TCCM0.500.550.490.520.035136,6742900.520.5472,1246,70017,0002,00027,29911,157
2021-06-24TCCM0.470.4950.470.4850.025118,251850.480.4981,71417,0007,5009,5052,532
2021-06-23TCCM0.490.490.460.470.005208,271740.460.47150,57034,0003,0005,0001,00013,0001,701