01:13:01 EST Sat 25 Jan 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
2020-01-24TCIA2.352.442.352.420.051,307,1663,6112.402.43431,05694,30013,30039,1005,904472,80037,500134,771
2020-01-23TCIA2.422.452.342.37-0.05757,3472,4782.372.39254,15274,70025,40099,7001,250171,90028,40063,795
2020-01-22TCIA2.472.502.422.42-0.08750,5612,6132.422.46166,58382,50015,90067,80012,257246,90018,33365,3651,000
2020-01-21TCIA2.552.572.442.50-0.071,356,5722,7212.472.51335,417119,40036,127143,4002,281397,44136,161131,594
2020-01-20TCIA2.602.632.562.570.01551,7411,5202.562.59193,23959,00022,10074,4005,250132,80012,52040,870
2020-01-17TCIA2.582.602.562.56647,9761,0902.552.60307,49537,9065,70039,000582192,20023,78539,028
2020-01-16TCIA2.562.602.542.560.021,151,0033,3832.562.58273,09595,72761,700195,0005,725339,00031,82557,5202,600
2020-01-15TCIA2.562.592.5352.54-0.021,329,1893,6432.532.55306,711199,90035,900108,4003,355181,90936,121371,372
2020-01-14TCIA2.502.602.502.560.0711,984,3512,3442.532.56341,74173,8658,90058,60096,53711,223,10012,877129,950
2020-01-13TCIA2.562.562.4352.49-0.071,260,2853,7462.462.49402,094125,60011,000150,8008,600377,00063,00493,3622,500
2020-01-10TCIA2.562.602.492.560.02798,0531,8142.522.58347,74170,1005,80057,200276234,30128,85648,109
2020-01-09TCIA2.702.732.492.54-0.092,946,2604,3512.492.601,090,531772,20443,750152,8006,801428,60054,130120,400138,469100
2020-01-08TCIA2.572.662.572.630.092,320,2194,4512.612.661,079,546366,90013,00099,80010,333505,72563,845140,306
2020-01-07TCIA2.542.592.522.540.011,791,7262,1602.502.57540,915786,0002,80080,0001,629330,17133,00217,132
2020-01-06TCIA2.532.552.502.531,458,5422,8582.502.55248,480680,9005,100109,7001,654205,60054,666119,676
2020-01-03TCIA2.552.552.472.53-0.02624,1191,3252.502.53142,394281,9003,90060,0008,350105,7009,05512,490
2020-01-02TCIA2.442.552.442.550.12724,7772,6792.512.55327,487155,6004,80096,5002,40098,4009,49017,000
2019-12-31TCIA2.412.452.412.430.03328,3567262.422.44160,31813,4201,70048,50081,0007,0338,985
2019-12-30TCIA2.402.452.402.400.02460,8391,0642.392.45228,44923,8002,60071,9004096,4008,50023,350
2019-12-27TCIA2.432.442.342.38-0.06391,6291,3472.362.40163,49333,4004,62587,40079888,22811,9241,761
2019-12-24TCIA2.452.452.392.44-0.05246,2534972.442.4694,73718,7004,20045,40079269,0008,0905,334
2019-12-23TCIA2.542.542.432.49-0.10608,5821,4522.492.52285,22868,7002,90048,100180154,08515,39333,796
2019-12-20TCIA2.502.602.442.590.142,445,8483,2882.562.601,300,400174,800124,900180,2002,080507,11327,321129,034
2019-12-19TCIA2.442.452.432.450.01329,6778582.442.45129,06549,90017,80019,00011247,2001,30065,000300
2019-12-18TCIA2.442.462.422.44-0.02849,5281,3152.432.44490,868161,7009,50045,20036584,20012,60045,095
2019-12-17TCIA2.432.462.432.46557,5581,0222.452.46269,26659,00013,10058,800600140,90015,230662
2019-12-16TCIA2.482.482.442.46-0.01530,5381,3352.452.48270,09040,0006,10074,2001,490120,7687,5008,9901,400
2019-12-13TCIA2.442.542.442.470.021,456,7062,0862.472.48766,690137,30024,600135,0002,500361,57214,91114,133
2019-12-12TCIA2.432.452.332.450.011,053,9212,3782.422.45326,765122,70030,80096,9004,325362,27021,94688,215
2019-12-11TCIA2.502.512.412.44-0.04860,5071,2072.442.45257,30742,60010,50013,3001,310490,55825,60019,332
2019-12-10TCIA2.432.502.412.480.031,256,0393,1332.482.50601,69954,19330,700121,30011,488252,15013,400171,109
2019-12-09TCIA2.362.502.362.450.153,205,4733,7322.432.461,740,306118,100119,800203,5001,046929,71531,84061,166
2019-12-06TCIA2.242.312.202.300.061,018,0858702.272.30554,767239,7006,70024,300200143,43510,60038,383
2019-12-05TCIA2.202.302.202.240.08932,5161,8172.222.26440,34941,10052,40099,10076260,88021,90016,611100
2019-12-04TCIA2.052.222.052.160.111,185,1012,2262.152.16595,06648,30015,00082,400724338,40052,47052,741
2019-12-03TCIA2.032.071.952.050.02804,9528682.032.06309,11268,3009,50027,900316,60015,18858,352
2019-12-02TCIA2.102.101.962.03-0.011,264,7061,6702.022.05829,27842,30013,30059,300700267,48625,47226,870
2019-11-29TCIA2.052.051.982.040.02300,5244432.032.04190,51227,8001,19212,3009247,60010,37810,650
2019-11-28TCIA1.942.051.932.020.08884,2301,0372.002.03447,197230,2932,30032,8001,069127,7654,10038,706
2019-11-27TCIA1.921.951.871.940.02378,1924441.901.94172,14021,80024,80015,1008097,20014,00833,064
2019-11-26TCIA1.911.931.901.920.04954,3871,7501.911.92484,136149,40010,90072,4001,916169,43814,09150,0062,100
2019-11-25TCIA1.801.961.801.880.081,034,7431,1681.881.89430,39288,6007,50034,500926397,00023,56752,258
2019-11-22TCIA1.781.851.771.800.01999,8959541.801.81433,310105,30084,80031,800500305,56413,00025,621
2019-11-21TCIA1.761.821.751.790.04950,7761,8671.751.79530,71654,3004,60081,300200201,61527,10050,945
2019-11-20TCIA1.741.771.731.750.01460,8131,1981.731.77153,46430,4002,50042,2002,400114,70042,34972,800
2019-11-19TCIA1.751.791.681.74-0.021,431,0914,2031.721.76397,192164,30019,300144,6007,800540,86433,260123,775
2019-11-18TCIA1.841.841.751.76-0.07266,7839001.751.77114,11411,40050027,1004,00094,70014,799170
2019-11-15TCIA1.791.851.751.830.04568,6251,1281.821.85187,59248,4005,50020,90080,500151,80018,70055,233
2019-11-14TCIA1.831.831.731.790.02812,9831,7261.751.80305,845157,0004,10061,900135220,99316,60046,410
2019-11-13TCIA1.581.771.571.770.222,985,8424,3421.731.781,505,345350,68524,60095,5003,800796,35048,800157,762
2019-11-12TCIA1.601.641.531.55-0.122,007,0884,2351.551.56939,035268,41041,50071,500800342,75037,272305,321500
2019-11-11TCIA1.691.711.601.67-0.091,371,6362,8181.671.68503,436153,30066,20073,9005,800456,53355,72056,347400
2019-11-08TCIA1.781.781.681.76-0.04878,6582,5841.751.78261,600121,65938,40064,300650309,50032,95549,594
2019-11-07TCIA1.791.861.771.79663,7661,3221.781.86204,15538,70031,90037,100882166,57116,512167,746200
2019-11-06TCIA1.791.871.781.80-0.01389,9279031.771.82188,58416,0008,6006,8003,780106,30317,60041,0601,200
2019-11-05TCIA1.821.861.761.820.032,054,5661,6371.781.82527,775805,60020,4008,70050,200509,45137,00095,440
2019-11-04TCIA1.811.901.781.79-0.03328,2548141.781.82144,99920,0247,7006,7003,630129,8008,9016,500
2019-11-01TCIA1.901.901.771.82-0.06786,7811,4511.821.85416,51369,90022,00016,300211,43033,49517,143
2019-10-31TCIA1.941.941.811.88-0.05596,8391,4271.851.90313,92739,90012,8006,900157201,42519,0812,549100
2019-10-30TCIA1.871.981.771.93-0.011,089,7971,3501.911.95683,74560,20018,50015,200574273,70013,35824,520
2019-10-29TCIA1.901.941.891.940.04347,8786971.931.96143,76048,60011,70014,800168101,0007,35020,500
2019-10-28TCIA1.901.971.841.900.05490,5927621.891.90258,12946,50019,20012,4002,495140,61711,053198
2019-10-25TCIA1.761.861.741.850.121,019,3841,8861.851.87493,90957,50033,80042,600567310,41310,80069,795