05:07:24 EDT Tue 07 Jul 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
2020-07-06TCNQ24.2524.4423.2523.43-0.7215,404,80049,20023.4323.5010,679,443358,473579,965208,500271,7232,230,104297,572309,182
2020-07-03TCNQ24.0124.2023.7124.150.091,804,9309,83724.1524.22884,38270,903145,178146,20063,990206,96951,030195,6662,000
2020-07-02TCNQ24.1724.7023.9524.060.5112,310,57662,44923.9924.096,739,373334,902841,825510,700292,6502,265,372589,885329,8436,800
2020-06-30TCNQ23.8023.8723.1423.55-0.2810,978,24855,11723.5523.706,190,176318,472824,283380,500236,9251,973,195582,360290,0155,000
2020-06-29TCNQ23.3924.1523.2423.830.4515,259,08868,25423.8223.909,455,093284,901837,949470,300211,8812,215,645628,771759,7384,100
2020-06-26TCNQ23.4423.5622.8823.38-0.238,385,30338,83623.3423.385,593,756241,128532,092280,500196,859900,041176,645176,22811,300
2020-06-25TCNQ23.2024.18523.1723.610.1911,195,57654,99623.6023.636,723,812308,209913,767439,800226,9931,648,961423,806346,18318,600
2020-06-24TCNQ23.9524.1223.2423.42-0.7211,184,51451,02023.4023.496,738,2271,303,096619,335298,600239,3871,300,786287,426228,0175,800
2020-06-23TCNQ23.8824.3523.6324.140.6513,377,00052,27824.1224.228,311,315765,369570,772320,300240,5081,683,381261,182870,5162,700
2020-06-22TCNQ23.3923.62522.9023.490.1616,207,31928,95823.4723.5013,980,800148,722406,945223,400143,353757,214205,314254,19011,900
2020-06-19TCNQ23.9224.0723.2523.33-0.1119,316,90347,35523.3323.4016,129,270413,431631,818347,900222,1551,039,446276,811188,93712,600
2020-06-18TCNQ23.2223.83523.0523.440.058,868,57646,43223.4023.455,009,669265,513575,986292,600195,9371,679,413235,779412,37421,800
2020-06-17TCNQ24.2824.3423.2823.39-0.8816,933,66744,10523.3723.5014,289,513260,189425,253241,600216,445983,069264,758132,62910,300
2020-06-16TCNQ25.0025.3324.0724.270.3815,477,84060,26224.2224.4312,162,057283,774567,680233,000344,2791,254,682297,861121,54826,500
2020-06-15TCNQ23.3024.4123.0823.89-0.4517,397,62549,81723.8723.9814,087,499284,370591,255292,800272,5411,068,643262,753389,8671,600
2020-06-12TCNQ25.0825.1923.8224.340.0922,133,69567,16924.3424.3515,992,610382,257768,887292,000320,5363,380,318375,938473,30312,200
2020-06-11TCNQ25.3726.0224.2124.25-2.9014,588,65350,47624.2524.2611,195,349302,408469,600115,400266,8101,229,039367,540445,2811,200
2020-06-10TCNQ28.2528.3027.1127.15-1.2939,143,01042,65727.1527.2836,099,039425,221531,224204,800205,7301,051,815301,578271,6466,000
2020-06-09TCNQ28.5829.05528.1028.44-0.819,704,88037,56728.4128.527,312,264299,151340,71069,600187,420954,502239,891168,4362,800
2020-06-08TCNQ30.0830.1128.6529.250.3919,681,63442,52029.2029.2716,357,094480,633531,048178,200241,180997,125333,139340,1279,200
2020-06-05TCNQ28.8029.3728.7528.861.4513,575,13354,60328.8128.939,045,565533,919744,103219,700219,1641,537,164323,351737,2626,800
2020-06-04TCNQ27.0427.8526.70527.410.2215,987,76431,24727.3927.4513,412,425298,924434,842196,300133,972904,695182,94748,600256,7114,500
2020-06-03TCNQ27.7927.8626.7127.190.1426,155,12445,73327.1927.2821,684,265547,152584,795295,800246,5141,511,702302,642648,13914,800
2020-06-02TCNQ26.0127.1025.9327.051.349,918,51342,35127.0327.056,382,277541,443507,438185,800183,2981,193,465303,700475,7957,900
2020-06-01TCNQ24.8825.83524.5525.710.5625,233,46034,90125.7125.7421,601,6341,347,253365,053103,700154,0871,111,470211,027266,5473,300
2020-05-29TCNQ25.0825.4324.61525.15-0.069,390,34336,64924.8925.206,479,381286,945357,664196,400141,2151,257,078220,741271,1339,500
2020-05-28TCNQ25.3325.4424.6325.21-0.2111,336,10740,24125.1525.257,189,287794,854481,643172,400144,0401,609,428294,84350,000384,03314,100
2020-05-27TCNQ25.4225.5724.5525.420.209,224,14140,65325.2625.436,430,006262,950514,536121,500156,6511,098,784270,960250,04011,800
2020-05-26TCNQ26.0026.1225.0925.220.1210,312,32333,64425.2025.257,576,638378,632341,886226,000123,4151,088,317264,489210,0097,300
2020-05-25TCNQ25.3625.7025.0625.10-0.251,713,6259,37625.1025.47994,07693,750190,197139,60026,72099,39746,138104,8561,200
2020-05-22TCNQ25.4825.6124.8925.35-0.328,825,17128,80425.3525.386,665,630381,401339,108233,30095,179759,619185,181130,7885,900
2020-05-21TCNQ26.1326.3225.1625.67-0.1510,196,12139,37125.6525.757,089,440314,328468,021223,700128,9191,261,360327,972312,60321,700
2020-05-20TCNQ25.7826.4225.5025.820.769,818,56643,07325.7825.896,293,315568,022441,701155,300147,1691,480,556248,698323,56320,200
2020-05-19TCNQ26.1127.0425.0025.061.0715,146,44560,04925.0125.1710,590,303373,627677,214186,000222,4141,880,268415,341433,0546,000
2020-05-15TCNQ23.1924.1623.0523.990.8510,326,27937,51723.9024.006,778,878504,814394,471160,000150,2631,546,532378,049372,3555,300
2020-05-14TCNQ22.4023.3721.7223.140.4611,837,12250,52523.1423.157,676,237400,378636,170162,100250,8021,871,514437,057343,1783,700
2020-05-13TCNQ23.6223.7022.5222.68-1.0012,619,48646,28122.6522.689,017,369389,583538,528166,000227,4031,282,201347,557409,9837,800
2020-05-12TCNQ23.3524.4423.2523.680.7712,848,88545,28223.6623.688,933,613424,688502,393272,600260,7251,653,083294,763359,69619,800
2020-05-11TCNQ22.5323.3722.4522.910.077,871,17836,01022.9022.955,354,088344,908453,844155,900159,725948,273230,366167,8678,200
2020-05-08TCNQ21.9822.8521.7722.841.248,268,61946,42822.8022.844,280,956440,665618,733291,900220,6151,586,542391,275244,0155,500
2020-05-07TCNQ22.5522.6021.4021.60-0.1010,637,41955,61121.5021.605,255,403745,736644,874269,100226,9271,840,706502,27022,200503,07015,100
2020-05-06TCNQ22.2022.3421.2221.70-0.5210,088,89060,05121.7021.715,666,567900,490215,200306,7661,799,765526,135425,5474,800
2020-05-05TCNQ23.8523.96522.1222.22-0.178,670,89050,41222.2222.255,031,698709,099218,100272,5171,689,171338,027274,7419,900
2020-05-04TCNQ21.3522.5421.2722.390.548,486,31749,22922.2022.405,058,881542,041198,800208,8911,504,418324,076427,6912,100
2020-05-01TCNQ22.7522.9621.3321.85-1.468,817,84744,20721.8022.015,673,391647,665130,900242,3321,381,148332,91410,100213,283800
2020-04-30TCNQ24.5024.6222.8823.31-0.8511,998,13363,04023.3023.317,339,294892,791369,600325,0851,961,149433,879352,7954,600
2020-04-29TCNQ22.0024.3421.7524.163.3815,483,55373,16824.1624.188,147,410630,2591,091,911205,400349,7862,555,692459,24111,0001,391,7268,000
2020-04-28TCNQ19.8020.9419.7020.781.108,495,25343,13220.7720.784,252,115376,043668,02896,300183,1631,807,177410,024573,4855,000
2020-04-27TCNQ19.3519.9018.7719.68-0.078,158,00941,24619.6819.734,477,761591,181612,045141,800176,0591,105,281263,835199,900326,8382,100
2020-04-24TCNQ19.8219.9919.1219.750.368,743,48543,33919.7019.754,527,582544,487675,686274,500206,4571,521,399303,229414,4373,100
2020-04-23TCNQ19.3120.1919.2719.390.5211,675,59848,62719.3819.457,515,830445,319802,886336,900238,8461,443,587328,774412,44013,000
2020-04-22TCNQ18.3118.9818.3118.871.2710,315,87349,44318.8518.905,804,685416,269758,850186,700232,5341,815,310332,175417,3733,000
2020-04-21TCNQ17.2517.9917.0017.60-0.4911,378,07959,62117.6017.686,600,628463,297948,301199,200226,8452,005,726503,751321,2082,400
2020-04-20TCNQ17.0418.9717.0418.09-0.6510,934,89162,59818.0518.116,115,804449,337918,242303,700309,9811,894,973563,035184,6315,700
2020-04-17TCNQ17.0718.8416.7818.741.9315,486,57261,94018.7018.779,799,616644,6781,054,795403,500316,8872,158,952373,388604,5514,000
2020-04-16TCNQ17.3017.5616.74516.81-0.427,956,36341,63916.8016.873,899,320269,711591,200239,900175,5501,684,600288,695617,5905,800
2020-04-15TCNQ17.5017.5016.5517.23-1.0111,916,15956,83017.2317.267,001,812497,029682,200300,500250,1881,487,848361,851976,5533,500
2020-04-14TCNQ18.2518.7018.1318.24-0.4012,644,79748,38918.2418.377,660,680476,570720,494396,800247,7341,986,562314,873612,4601,100
2020-04-13TCNQ19.1319.3218.3218.64-0.1413,029,13847,65318.6418.678,910,829382,445803,471183,900123,3831,513,436302,815513,6144,200
2020-04-09TCNQ19.8919.9718.1718.78-0.3721,139,220106,92518.7818.8811,725,275610,7912,148,642368,400847,6092,289,894890,262125,1001,130,3647,800
2020-04-08TCNQ18.9419.1618.3519.150.4816,164,49872,87419.0919.179,973,323483,6571,140,299321,800297,7622,383,217570,959566,4957,900