13:05:01 EST Mon 24 Feb 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
2020-02-21TCLQ0.220.220.210.22-0.00511,30070.1950.223,0003,5001,5001,0004001,500400
2020-02-20TCLQ0.2250.2250.2250.2250.018,60040.200.2258,600
2020-02-19TCLQ0.2150.2150.2150.2151,48520.220.2351,000485
2020-02-18TCLQ0.250.250.2150.235-0.00533,100120.2150.23528,5002,0005001,500500100
2020-02-14TCLQ0.250.250.240.240.0118,00060.210.2410,0003,0005,000
2020-02-13TCLQ30010.220.25300
2020-02-12TCLQ12010.220.25120
2020-02-11TCLQ0.230.2250.25
2020-02-10TCLQ0.2350.2350.2250.23-0.0120,50080.230.2719,0005001,000
2020-02-07TCLQ0.230.230.230.23-0.0150010.230.27500
2020-02-06TCLQ0.240.270.240.2429,00090.220.2727,0002,000
2020-02-05TCLQ0.240.240.23750.240.024,40080.240.262,4005001,000500
2020-02-04TCLQ0.220.230.220.230.01512,60060.220.2354,0003,0005,000600
2020-02-03TCLQ0.2150.21750.2150.21750.002546,50040.220.235,00041,500
2020-01-31TCLQ0.2150.2150.2150.215-0.0058,00040.2150.238,000
2020-01-30TCLQ0.220.220.220.2250,00040.210.2440,000
2020-01-29TCLQ0.2350.2350.220.22-0.0213,30030.220.2413,300
2020-01-28TCLQ0.240.240.240.2414,85980.220.244,5593,0005003,5003,000300
2020-01-27TCLQ0.240.240.240.243,50030.240.283,500
2020-01-24TCLQ0.240.240.240.24-0.0120,00050.240.2818,0001,0001,000
2020-01-23TCLQ0.250.240.28
2020-01-22TCLQ0.2650.2650.250.25-0.03527,000180.250.28518,0003,0002,0002,0002,000
2020-01-21TCLQ0.2850.290.2850.2850.0413,60080.2650.2858,1002,0003,000500
2020-01-20TCLQ0.2450.2650.29
2020-01-17TCLQ0.250.250.2450.245-0.00512,00050.2450.2711,0001,000
2020-01-16TCLQ0.250.250.2450.250.00541,50080.250.2725,90015,500100
2020-01-15TCLQ0.2450.2450.2450.245-0.0251,00010.250.261,000
2020-01-14TCLQ0.250.290.250.2850.045179,183300.260.285147,00012,50012,0005007,000
2020-01-13TCLQ0.240.230.24
2020-01-10TCLQ0.230.240.230.240.01518,50030.2350.2418,500
2020-01-09TCLQ0.2150.2250.2150.2250.0228,00040.2250.2328,000
2020-01-08TCLQ0.2050.210.2050.205117,978220.2050.21543,00073922,90051,000
2020-01-07TCLQ0.2050.2050.2050.2050.00520,04220.2050.2220,00042
2020-01-06TCLQ0.200.200.200.20-0.011,50010.200.211,500
2020-01-03TCLQ0.2050.210.2050.210.0181,36670.200.2141,00018340,000
2020-01-02TCLQ0.210.210.200.210.01137,230210.200.21101,50020,50015,115
2019-12-31TCLQ0.200.2050.1950.20-0.01264,155200.200.21243,6554,00010,0005,0001,500
2019-12-30TCLQ0.210.210.1950.210.01100,00050.1850.2149,50050050,000
2019-12-27TCLQ0.2050.210.190.20-0.0213,250130.200.215,5507,000200300
2019-12-24TCLQ0.2450.2450.200.2296,000160.210.2587,5001,0005,0002,500
2019-12-23TCLQ0.2250.230.220.22-0.055132,442220.210.2291,0005009,50031,442
2019-12-20TCLQ0.2250.2950.2250.2750.04555,300230.210.2333,50017,0004,800
2019-12-19TCLQ0.200.230.200.2250.0565,000170.2050.2549,5005,0005,0005005,000
2019-12-18TCLQ0.1750.180.19
2019-12-17TCLQ0.180.180.1750.175-0.0253,50050.170.1853,000500
2019-12-16TCLQ0.180.1950.180.1950.01128,500110.180.19117,0001,50010,000
2019-12-13TCLQ0.1850.1950.1850.195100,84040.180.195100,000500340
2019-12-12TCLQ0.1950.180.195
2019-12-11TCLQ0.1950.1950.1950.1952,50010.180.1952,500
2019-12-10TCLQ0.1950.1950.1950.1950.0052,00010.180.1952,000
2019-12-09TCLQ0.190.190.180.18-0.0127,00040.180.1920,0005,0002,000
2019-12-06TCLQ0.190.190.190.190.0141,50070.180.19520,50018,5002,500
2019-12-05TCLQ0.180.180.180.18-0.01167,500180.170.195135,50011,00016,0005,000
2019-12-04TCLQ0.1950.1950.1850.19-0.00515,30050.180.1954,0005,0006,000300
2019-12-03TCLQ0.200.200.180.195-0.015200,360160.180.19183,5008,5007,500500360
2019-12-02TCLQ0.210.2150.210.2150.005131,610140.200.22117,6103,0005,0006,000
2019-11-29TCLQ0.210.210.210.2110,00020.210.229,500500
2019-11-28TCLQ0.210.210.23
2019-11-27TCLQ0.210.210.210.2110,00030.210.234,5005,500
2019-11-26TCLQ0.210.2250.210.2250.0154,11850.210.232,3004094091,000
2019-11-25TCLQ0.2350.2350.210.21-0.02544,65090.210.2328,0006,5004,5005,000650