06:42:37 EDT Sun 05 Apr 2020
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
2020-04-03TCEU0.800.900.800.880.121,129,5036580.850.88542,60299,86889,00012,0008,819129,50045,350187,674500
2020-04-02TCEU0.730.820.710.760.08783,3525440.760.78477,51268,500103,0004,50039,23874,3384,58010,884
2020-04-01TCEU0.740.770.670.68-0.13927,8215590.680.73228,525264,75695,0001,50032,05119,02611,637150,000105,6261,500
2020-03-31TCEU0.640.840.640.810.191,064,7779490.680.81728,47649,624156,50038,50027,25326,00011,92018,743500
2020-03-30TCEU0.610.6450.590.620.042,392,3326680.620.64230,83038,43782,00028,00019,07098,50016,2611,563,000283,2341,000
2020-03-27TCEU0.620.650.530.58-0.033,197,7931,1310.580.64747,36698,00079,5006,50061,29881,00037,5002,000,00071,617500
2020-03-26TCEU0.650.660.600.61-0.041,312,7898890.610.62669,11477,200202,00042,00048,10120,00066,740175,5463,500
2020-03-25TCEU0.640.690.570.650.025,141,6191,5910.620.662,283,791248,204251,00038,50063,891313,50098,5861,469,000345,672500
2020-03-24TCEU0.700.730.610.63-0.031,827,1091,0450.630.641,325,84484,100126,50017,00011,130103,00045,55087,905
2020-03-23TCEU0.750.760.650.66-0.101,091,7406350.660.68325,38346,500109,00015,50025,03559,00017,200430,50052,622
2020-03-20TCEU0.810.850.710.76-0.011,510,1059210.730.85605,378123,800134,50060,50025,21078,50019,705462,012500
2020-03-19TCEU0.870.900.760.77-0.031,181,0188240.750.80516,96732,545218,4379,50069,97188,50030,969176,199500
2020-03-18TCEU0.750.850.690.801,733,3699610.720.82871,44247,658164,50020,50042,280214,72355,213214,5062,500
2020-03-17TCEU0.760.850.700.800.052,453,5549580.750.821,221,65962,496118,9259,00031,200570,86024,710360,0044,500
2020-03-16TCEU0.890.890.740.75-0.235,027,4691,6450.750.841,205,44799,531124,00025,50079,364810,10039,596100,0002,053,973
2020-03-13TCEU0.920.980.780.980.069,930,8063,1170.841.024,932,3821,235,632213,00053,00096,235482,50073,1621,095,5001,283,6731,000
2020-03-12TCEU0.830.950.830.92-0.062,527,0931,2410.900.931,597,89744,222126,10022,70089,322182,10071,616240,919
2020-03-11TCEU1.131.170.960.98-0.202,312,7113,2090.970.99801,071148,491131,80070,000139,966449,97578,668379,552400
2020-03-10TCEU1.211.341.071.18-0.025,803,0815,5451.161.301,859,5072,118,969135,50037,80036,315523,23015,925987,5453,100
2020-03-09TCEU1.231.301.091.20-0.665,650,98010,7701.151.212,453,8331,548,179252,60075,100198,817399,97747,161508,6452,100
2020-03-06TCEU1.901.911.811.86-0.085,621,2424,4391.851.90885,5821,730,433199,700118,40058,954860,50140,686950,000639,936
2020-03-05TCEU1.972.011.941.94-0.082,147,2953,4941.931.97330,820396,200108,86071,20035,036617,92550,911369,943100
2020-03-04TCEU2.022.021.952.020.031,889,7261,5712.002.031,011,263289,30045,20042,40015,817215,50038,562204,684300
2020-03-03TCEU2.052.061.961.99-0.061,596,6482,4711.962.05318,471388,70063,50045,70037,420181,00025,120473,637100
2020-03-02TCEU2.042.051.972.050.02524,2711,4302.012.05183,41124,30032,40032,00019,89992,54119,72471,096200
2020-02-28TCEU1.912.071.912.030.091,963,9183,1842.012.04921,99574,389132,60081,10056,276360,91334,094263,2511,200
2020-02-27TCEU1.921.991.781.83-0.121,059,6541,7051.931.94697,11262,69657,50026,50013,887120,5006,73869,721500
2020-02-26TCEU1.931.961.901.950.03927,4501,5111.911.96501,01560,04470,10034,10017,879114,87015,48993,853300
2020-02-25TCEU1.951.951.901.92-0.022,746,8412,6941.901.93555,8791,510,99586,86266,90025,646272,00075,685112,513200
2020-02-24TCEU1.961.971.861.94-0.032,289,2874,1501.941.951,591,160162,936166,00045,60045,361208,24724,12141,622100
2020-02-21TCEU1.971.971.951.97-0.021,649,6261,8081.962.00819,40283,55686,50061,70016,862496,10018,20261,704100
2020-02-20TCEU1.982.011.971.990.01264,2479711.972.00129,94425,50530,10032,00010,30725,1005,5075,584200
2020-02-19TCEU1.961.991.951.980.05382,4467751.961.99261,12921,00023,6008,20014,76548,1001,1653,087100
2020-02-18TCEU1.941.961.931.93-0.03332,3239081.931.95207,87923,32122,3866,50018,94145,2003,1184,878100
2020-02-14TCEU2.002.001.931.96-0.03353,1099591.941.98184,65732,10322,50021,00012,23756,2872,49721,692
2020-02-13TCEU1.992.021.971.99-0.02848,2862,0751.961.99458,466121,10031,70013,40025,186106,76413,35440,416200
2020-02-12TCEU1.992.051.972.010.05784,2011,6242.002.02381,80080,60081,50022,90031,631173,1009,0942,956300
2020-02-11TCEU1.982.001.931.961,175,2812,4021.931.98638,848173,76261,20031,30017,70497,21711,338138,242500
2020-02-10TCEU1.921.981.891.960.011,781,3901,7411.941.981,477,66197,31930,60014,30013,446120,2006,04617,518
2020-02-07TCEU2.002.011.941.95-0.08453,4521,7631.951.98238,72136,80031,8008,20012,68695,2004,62625,419
2020-02-06TCEU2.072.081.992.03-0.05603,4451,6652.012.05231,73575,40043,11313,50023,347140,7709,40245,4783,000
2020-02-05TCEU1.972.111.972.080.161,007,1941,8712.062.11615,694103,56042,90032,00024,167118,5003,83665,176500
2020-02-04TCEU2.042.041.921.92-0.04900,7981,6841.901.97534,84160,00062,30030,80032,395130,30013,27133,191
2020-02-03TCEU1.931.981.921.960.01756,7261,8451.951.97414,478112,31028,70014,9009,260123,20010,87539,358100
2020-01-31TCEU1.982.011.911.95-0.04787,7281,8711.941.99455,99262,90034,70025,50023,345137,90010,08134,5901,400
2020-01-30TCEU2.072.101.981.99-0.121,660,9902,5011.992.00400,247695,60028,70041,80012,486309,73682,76644,655400
2020-01-29TCEU2.122.152.072.110.011,377,0922,3702.082.13373,570578,78626,10037,40014,976227,90316,42063,817300
2020-01-28TCEU1.992.101.992.100.101,459,2161,3132.052.10463,854759,93236,70019,90013,905139,2004,83013,020
2020-01-27TCEU2.012.041.972.00-0.062,412,6653,1601.992.02752,340229,745136,00080,80038,246897,40077,948155,3683,200
2020-01-24TCEU2.102.122.052.06-0.052,734,4054,3372.052.07862,6811,141,70015,80016,80080,370433,80026,871102,853600
2020-01-23TCEU2.152.152.082.11-0.061,653,2952,4392.092.15511,802844,50022,40045,40025,267129,70017,56651,285800
2020-01-22TCEU2.132.192.132.170.02767,6112,4362.122.18485,28857,87824,10033,10025,25675,80010,32750,442500
2020-01-21TCEU2.092.152.052.150.053,701,8581,9702.132.15865,3452,147,65219,50031,40025,450177,50023,244387,217100
2020-01-20TCEU2.062.112.012.100.08900,2541,4642.082.12551,58385,42634,70022,80020,40398,00056,87729,115
2020-01-17TCEU2.062.062.002.02-0.032,487,9071,7702.002.05748,7141,108,21617,90015,30019,580191,69910,292367,718200
2020-01-16TCEU1.992.081.992.050.073,028,6503,2212.032.08948,918930,57073,10086,00037,584554,07932,284317,9152,700
2020-01-15TCEU1.952.041.941.980.033,454,0024,1101.982.021,061,715330,84879,30069,00054,011867,22845,698841,96817,800
2020-01-14TCEU1.971.981.921.95-0.011,959,7931,6491.942.00818,26341,62520,50024,10037,539375,51112,940355,900257,9151,800
2020-01-13TCEU2.072.071.9551.96-0.091,927,7733,5641.952.00554,691134,05247,30075,50053,960931,85423,95081,4062,100
2020-01-10TCEU2.122.122.042.05-0.062,398,3122,5302.032.061,659,985265,71735,30030,90030,137134,70317,58433,000127,2361,300
2020-01-09TCEU2.142.152.022.11-0.043,199,7183,7392.082.131,039,24797,654116,60074,60053,5501,317,54036,20095,500352,7777,200
2020-01-08TCEU2.232.252.132.15-0.101,456,7902,0992.122.16551,590446,80060,80036,00025,266196,70021,566116,068
2020-01-07TCEU2.392.392.222.250.021,228,3472,3742.212.25496,724269,40064,80063,40014,917118,60016,42558,000120,589300
2020-01-06TCEU2.282.302.2052.23-0.011,221,7591,7742.212.27493,300132,50033,10042,30013,721148,60112,379328,116100