21:33:56 EDT Sun 16 May 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
2021-05-14TCIA6.496.716.496.56-0.121,191,9274,5756.526.58508,753192,62654,84024,70013,322206,00046,73397,752
2021-05-13TCIA6.496.726.456.680.15940,5143,7706.606.70348,67770,80020,60033,30012,622133,29349,988236,831100
2021-05-12TCIA6.716.716.356.53-0.181,790,1996,1976.506.55836,924134,80089,69658,80027,906486,44560,06494,038300
2021-05-11TCIA6.546.816.546.71-0.031,483,7215,6626.706.73666,388162,90064,250242,10014,257196,20055,81273,1231,000
2021-05-10TCIA6.756.836.716.740.221,746,5034,3256.746.76867,464177,32961,47543,30037,977217,90355,543201,849400
2021-05-07TCIA6.576.656.496.520.05575,6152,5456.496.55282,80054,90035,80019,8008,22385,30044,39429,491600
2021-05-06TCIA6.506.536.396.47-0.03432,1301,8416.476.48168,91236,30024,20021,80011,65599,50038,54029,723
2021-05-05TCIA6.496.576.426.500.14375,7291,4776.506.51167,76423,10027,55023,3004,00071,50023,82431,391100
2021-05-04TCIA6.606.626.336.36-0.291,123,9494,8746.366.40519,576112,00071,85548,60025,482206,30596,22031,4114,300
2021-05-03TCIA6.606.796.456.650.15726,2743,6016.636.67363,20178,40030,90025,30016,536120,40046,73833,999300
2021-04-30TCIA6.586.696.456.50-0.12730,4354,2166.486.53335,31371,00032,98428,7008,349149,94933,26846,872200
2021-04-29TCIA6.776.796.406.62-0.08956,6824,2716.586.65545,14291,40033,75035,00012,132143,13052,03333,192
2021-04-28TCIA6.716.726.606.70-0.06247,6951,1696.686.73134,31327,7002,50010,3004,52743,28722,7282,090
2021-04-27TCIA6.816.916.676.760.01465,2532,2266.756.80244,18847,20020,65021,7009,45379,20031,5968,064300
2021-04-26TCIA6.626.856.626.750.231,259,8685,4736.756.80783,14990,64773,30042,10015,743134,35369,89436,343300
2021-04-23TCIA6.466.556.386.520.07978,9324,9676.456.54451,35854,96591,00029,10012,642191,23835,32038,909
2021-04-22TCIA6.576.596.406.45-0.15928,2204,3516.446.45536,73252,80042,41035,60011,637126,59740,70666,338300
2021-04-21TCIA6.366.626.316.600.381,971,2236,5266.586.62925,564200,52462,650343,40036,893268,00059,63456,857300
2021-04-20TCIA6.236.406.106.220.201,551,1984,7746.216.26828,065260,90030,36647,70025,442184,20379,75772,640300
2021-04-19TCIA6.106.305.906.02-0.071,457,8706,5935.966.04794,703134,00077,10047,00023,816254,78464,85536,687500
2021-04-16TCIA6.066.105.9756.090.07687,7282,3336.086.10374,34249,20017,20019,5005,818109,30031,57260,796100
2021-04-15TCIA5.966.075.966.020.251,467,2664,4865.996.05897,83393,20040,32551,7005,780208,50058,84080,2871,000
2021-04-14TCIA5.625.8355.615.770.07437,0391,7645.755.83151,10825,10021,19726,5005,57464,50029,558109,602
2021-04-13TCIA5.725.825.695.700.03849,0203,1015.695.70490,87543,40046,38018,6004,831192,70037,3257,904
2021-04-12TCIA5.815.825.675.67-0.14754,1963,7475.675.72361,806101,20032,3847,40013,113164,74765,9026,944
2021-04-09TCIA5.735.885.715.81-0.041,020,0494,4145.775.87463,247119,50020,17724,6009,526136,80052,040162,759600
2021-04-08TCIA5.805.995.785.850.18946,9335,2005.835.88525,11981,01037,70043,10010,534172,59046,79721,083900
2021-04-07TCIA5.645.735.525.670.15881,8394,1945.645.70359,278104,70040,76538,70010,626252,40049,14610,7216,300
2021-04-06TCIA5.475.695.475.520.04849,3844,5925.515.59387,66985,40054,43543,30013,199115,70053,12947,142100
2021-04-05TCIA5.305.575.265.480.23879,0493,2655.475.53468,914150,60033,65728,10011,761111,10033,57533,384
2021-04-01TCIA5.065.275.065.250.09652,5962,5715.225.28317,74861,00024,65019,4009,029171,00031,86212,726
2021-03-31TCIA5.015.255.015.160.17840,2343,7145.065.16395,19086,40051,20029,20012,184156,37732,91767,3541,900
2021-03-30TCIA5.005.004.694.990.02727,7853,4134.955.03342,66439,40057,80021,10010,344151,80042,65619,400
2021-03-29TCIA4.915.004.914.97-0.06446,2441,7814.974.98256,47718,50022,15017,8006,279104,00019,4561,482100
2021-03-26TCIA4.955.104.865.030.31942,5744,4894.975.05424,806137,90072,50042,30011,611141,20047,62848,229700
2021-03-25TCIA4.864.864.554.72-0.051,056,6913,1734.704.72513,244192,68468,39022,10020,623189,80640,9318,213
2021-03-24TCIA4.834.974.774.77-0.13736,2433,6564.764.95328,93242,50016,20026,7007,361174,90029,761101,387100
2021-03-23TCIA4.904.994.824.900.061,151,0794,2954.874.91553,45255,00041,98157,90019,125206,60040,864147,089400
2021-03-22TCIA4.905.064.694.84-0.433,743,05511,7634.784.891,749,449319,633196,97587,10061,982965,456189,440154,802100
2021-03-19TCIA5.625.625.145.27-0.372,306,0407,9925.255.291,156,460230,60087,65092,20078,266407,636141,14587,656100
2021-03-18TCIA5.705.755.605.64-0.051,159,4326,3305.605.65390,315107,30081,76069,50021,796226,98988,244121,8285,700
2021-03-17TCIA5.605.765.565.69-0.091,136,6964,1515.655.70663,94763,30024,07512,10016,011178,95247,970124,326200
2021-03-16TCIA5.795.825.695.780.031,006,8214,1785.775.82510,76382,18443,6103,50015,400232,80063,05825,621
2021-03-15TCIA5.905.905.685.75-0.26811,2704,0545.755.80412,23655,20058,44635,60010,264122,60041,32141,413100
2021-03-12TCIA5.706.205.706.010.432,902,2068,6055.996.051,660,403165,500161,07384,60042,441527,500160,46870,0402,800
2021-03-11TCIA5.565.6555.485.580.151,065,6726,1885.545.60462,741101,80050,41451,10013,445213,09558,74775,724500
2021-03-10TCIA5.615.735.425.43-0.251,275,2175,6045.425.43646,685114,30243,05055,70023,292171,30067,002115,876300
2021-03-09TCIA5.775.785.625.68-0.021,168,5314,9805.635.68595,94686,95678,17161,90030,075210,10066,59830,7851,600
2021-03-08TCIA5.525.725.485.700.20815,4903,3375.685.71422,66161,60044,17522,90016,552174,70041,21722,507500
2021-03-05TCIA5.645.645.325.50-0.01898,3732,5075.505.54427,40733,50044,82035,30012,668183,89343,697114,787100
2021-03-04TCIA5.525.695.415.51-0.161,123,1184,3575.485.51475,610114,67162,25533,30020,120244,10070,67390,450100
2021-03-03TCIA5.375.895.365.670.382,118,9265,1815.645.681,386,687245,27339,94549,30028,784262,50085,4507,780700
2021-03-02TCIA5.325.385.225.29-0.01525,3052,9825.255.30270,7289,10032,11554,50010,09188,20045,57212,784800
2021-03-01TCIA5.445.445.255.300.06319,3821,1785.275.31157,12216,16018,6008,55545,70021,29151,625
2021-02-26TCIA5.085.295.045.24-0.131,029,6463,0845.175.26629,29743,85545,40043,80013,008146,80045,37360,077
2021-02-25TCIA5.405.455.295.37-0.06700,3982,4555.345.38271,87727,10036,50028,9005,538208,90021,94698,950
2021-02-24TCIA5.455.465.305.43-0.04392,0801,8265.405.47245,45925,50012,50014,0008,70051,60023,2817,738
2021-02-23TCIA5.365.475.165.47763,8921,7335.405.47473,26430,20333,68028,0006,800102,60041,99846,464100
2021-02-22TCIA5.455.485.355.470.05608,4852,1395.455.47340,53140,13025,02525,40010,800140,97622,6621,303100
2021-02-19TCIA5.375.475.275.420.06667,7081,8395.385.43326,00649,00056,93531,40015,925109,10037,42938,397
2021-02-18TCIA5.305.365.165.360.051,040,0495,1705.285.39388,123103,50014,10056,40055,004221,60652,190116,191200
2021-02-17TCIA5.285.375.175.310.041,182,4104,6745.305.34659,087130,90018,00031,70045,501166,10031,51176,562