20:21:08 EDT Sun 09 Aug 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
2020-08-07TCIA2.922.942.802.80-0.091,416,4484,7072.802.85535,40098,20019,24095,70025,572551,44629,34624,0441,300
2020-08-06TCIA2.802.942.802.890.111,731,3123,1902.892.91940,623235,10032,25063,10025,732368,54634,08327,078100
2020-08-05TCIA2.732.812.682.780.062,227,0253,1522.742.81723,768564,65826,45025,00026,645163,80024,915669,926100
2020-08-04TCIA2.792.792.6552.720.041,421,6853,7082.652.73875,87970,90216,90033,60018,161190,24418,847182,367600
2020-07-31TCIA2.702.772.672.68-0.01848,4912,1592.672.71301,254230,67510,30026,30031,842232,80013,3501,570
2020-07-30TCIA2.752.752.672.69-0.07565,9738412.692.73328,598105,8265,8095,8006,48772,1004,32036,263100
2020-07-29TCIA2.702.772.652.760.141,187,7661,7182.752.76667,80368,50018,7004,80012,105280,30016,067118,241
2020-07-28TCIA2.602.642.5952.62394,4617082.612.62221,15172,5008004004,11475,70010,2009,396
2020-07-27TCIA2.642.642.602.62119,2223752.602.6241,6835,2001,10011,8004,83442,20012,090115
2020-07-24TCIA2.552.632.532.620.05521,6941,5352.612.62181,686107,3009,20029,50019,300148,40024,3001,508
2020-07-23TCIA2.702.702.532.57-0.121,086,7352,3392.562.60683,00857,20018,20036,40021,446229,30035,9734,490
2020-07-22TCIA2.752.7552.652.69-0.05808,2761,1142.662.70281,71436,80025,40030,20015,529225,61222,650170,271
2020-07-21TCIA2.702.782.702.74-0.02569,2161,3762.712.77204,676105,6002,90031,30011,600145,10030,75137,182
2020-07-20TCIA2.762.772.682.760.05758,7241,7442.742.76220,621259,0005,70046,30016,262123,40028,9456,746100
2020-07-17TCIA2.732.752.672.71-0.06329,0499032.692.73130,41736,1004,80026,6006,317106,70015,9502,065
2020-07-16TCIA2.792.792.662.77-0.08766,0031,6642.732.79357,03137,60010,95027,50014,816256,50020,55640,150
2020-07-15TCIA2.742.8652.742.850.211,423,4512,8582.822.85782,058131,20011,35087,00036,891311,61635,05727,029
2020-07-14TCIA2.502.6752.502.640.14732,0112,1302.612.65409,72026,10017,10051,50016,400146,20018,93030,8161,300
2020-07-13TCIA2.602.642.502.50-0.071,373,8363,1712.502.54736,86562,20011,90042,70020,990248,80020,700188,4961,500
2020-07-10TCIA2.572.612.542.57-0.02651,7219532.552.59448,55018,3003,80018,0009,54291,60013,4579,572300
2020-07-09TCIA2.652.692.572.59-0.05538,0787822.582.62324,37916,6001,30013,1005,83884,92414,570167
2020-07-08TCIA2.682.702.582.64-0.062,650,5972,6902.622.671,703,114122,90110,60039,10018,435293,36522,595399,787200
2020-07-07TCIA2.682.742.682.700.05793,0082,2552.682.72381,24736,4004,50051,30022,089211,60027,62018,660
2020-07-06TCIA2.612.682.602.650.03317,4798492.632.69150,20620,30010,40013,7006,14761,88520,30015,841
2020-07-03TCIA2.652.652.592.62-0.03164,6772102.622.65117,67312,7004,30013,0003,1372,8008,400667
2020-07-02TCIA2.632.672.622.65561,0531,2632.652.67154,487194,1113,90027,1006,800140,40017,1616,621
2020-06-30TCIA2.652.692.622.650.02914,8042,1812.622.68280,68122,90052,300104,40010,083107,60014,500138,600132,2401,400
2020-06-29TCIA2.542.642.482.630.021,220,2302,7712.612.64409,837365,8005,52085,70020,072209,20039,56077,041
2020-06-26TCIA2.612.692.592.61462,3201,7912.612.66211,75938,6004,45029,30015,230130,70020,9726,9232,300
2020-06-25TCIA2.662.7052.562.61-0.11828,2391,9182.612.64482,03824,1008,86641,20015,598210,90034,4569,181
2020-06-24TCIA2.732.772.702.72-0.01509,7231,7592.702.75188,51756,3011,20050,60010,035106,05913,25057,058100
2020-06-23TCIA2.752.752.702.73622,6101,3442.712.75183,28039,5002,50022,2007,500210,80011,400115,230700
2020-06-22TCIA2.702.752.672.730.101,235,3772,9872.722.74578,988156,70024,70098,60019,390209,00021,79070,694300
2020-06-19TCIA2.612.682.612.630.051,130,8232,4682.602.65544,14566,3009,30044,10012,622185,68132,617192,128700
2020-06-18TCIA2.612.632.532.58-0.021,154,0443,4292.542.60341,009105,00114,90087,50018,800210,80022,800239,934300
2020-06-17TCIA2.652.652.562.60-0.02914,6463,6892.582.63376,04662,60015,25052,60026,350337,40024,44511,9551,100
2020-06-16TCIA2.652.702.542.620.041,430,0553,8142.582.63619,002157,40017,500100,80033,074393,60038,95067,129100
2020-06-15TCIA2.362.642.362.580.04938,4063,0242.542.60466,62064,10120,20057,30022,905216,30747,80015,006
2020-06-12TCIA2.532.652.502.540.041,345,0963,5162.542.59644,77349,40031,50032,30024,818480,10049,40324,102200
2020-06-11TCIA2.602.6752.452.50-0.221,761,4404,7002.482.52757,344234,98914,71189,80044,166491,10064,55250,078600
2020-06-10TCIA2.802.802.602.72-0.03741,7792,6422.672.72338,49233,20012,50046,60020,562209,10033,49840,552400
2020-06-09TCIA2.842.862.732.75-0.071,020,4081,7682.742.80425,98537,9209,60018,2007,834405,70019,17283,864
2020-06-08TCIA2.852.862.722.820.061,592,0992,8002.802.85710,637388,97420,65040,00016,745382,20026,5125,021
2020-06-05TCIA2.782.832.732.760.112,074,3033,4012.752.77806,976186,30030,38063,30021,203758,10076,4457,489500
2020-06-04TCIA2.652.702.602.65-0.051,628,1611,6462.622.67525,130479,82312,30031,10012,531149,10020,701394,876600
2020-06-03TCIA2.722.752.642.700.082,936,1244,6352.702.731,014,546141,20044,35063,70015,714860,97020,92330,000736,796
2020-06-02TCIA2.612.652.592.62-0.01958,6582,1932.612.63431,32052,40020,20026,1006,400183,75514,250218,708100
2020-06-01TCIA2.552.702.552.630.182,346,7264,3912.612.63945,078212,84453,54482,20036,643478,30049,375448,909900
2020-05-29TCIA2.452.542.412.450.121,246,6032,6222.432.46631,87963,10016,90039,90012,908297,80030,970140,446400
2020-05-28TCIA2.352.352.292.33-0.01671,6772,0992.302.35294,96662,76610,58038,7009,161228,60016,3007,854
2020-05-27TCIA2.352.402.282.34-0.03579,5622,0112.332.35300,13326,70010,90030,3007,445160,20022,81413,870100
2020-05-26TCIA2.312.392.312.37-0.04771,8462,0732.352.37394,24831,10026,00024,0007,879255,10023,4004,119100
2020-05-25TCIA2.292.452.292.410.121,118,1019742.412.44420,29782,10029,70010,2005,625147,9553,100411,720
2020-05-22TCIA2.302.312.252.29-0.03435,9861,1542.282.29177,67216,30021,00026,4003,534125,47020,12345,087
2020-05-21TCIA2.282.352.282.320.112,285,6793,0312.282.321,382,642356,20021,95043,40013,834400,87034,80022,7453,000
2020-05-20TCIA2.302.362.092.21-0.063,473,8234,7762.202.251,274,559676,20020,20059,70031,8061,115,70067,708210,188100
2020-05-19TCIA2.212.272.172.270.242,523,5213,1202.252.271,634,182127,30436,02153,50022,073418,37963,636166,826
2020-05-15TCIA1.862.111.862.030.243,072,6154,4222.022.061,658,964123,00046,64369,80010,5791,042,86590,63428,054
2020-05-14TCIA1.741.791.671.790.01412,9591,0901.751.80197,28334,9008,25021,2001,950115,30024,3006,776
2020-05-13TCIA1.751.801.731.780.04566,4981,8101.731.80229,94642,10024,20043,3001,231173,37949,0801,662
2020-05-12TCIA1.681.761.681.740.04366,2241,0381.711.74163,21912,9003,96633,000866118,20020,50011,773
2020-05-11TCIA1.741.751.691.70-0.05208,5758001.701.74115,5659,0012,20010,5008450,60019,0001,025