04:18:15 EDT Fri 14 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
2020-08-13TCR0.430.4350.3950.41-0.021,539,0095220.400.42544,132368,000309,40079,000155,40049,50027,9812,937
2020-08-12TCR0.3850.460.3850.430.0453,636,1451,2050.4250.4352,259,748660,500377,80041,500116,800112,50050,6633,322
2020-08-11TCR0.350.400.350.3850.0353,125,0106980.380.391,768,976767,500212,00028,000175,386152,00017,0132,975
2020-08-10TCR0.330.350.3250.3450.0252,080,5876000.3450.351,125,640496,000157,90030,50090,300130,0006,60541,842
2020-08-07TCR0.320.3250.310.315-0.01569,3341580.3150.33414,88448,00069,8005,50013,30012,5003,0391,061
2020-08-06TCR0.3250.330.3150.3150.005919,0062510.3150.325491,563210,00090,50031,00046,82533,50013,5011,567
2020-08-05TCR0.300.3350.300.310.011,489,5555890.3050.32825,536233,500303,45025,00057,30010,07522,40411,940
2020-08-04TCR0.2850.300.2850.300.0151,582,6232840.2950.305498,30885,50039,0002,00028,40054,000547839,130
2020-07-31TCR0.280.290.280.29229,626730.2850.29138,86028,00040,9942,5002,60014,5001,154985
2020-07-30TCR0.2850.290.280.285-0.005219,747530.2850.29111,00323,00042,5006,1508,5002327,171
2020-07-29TCR0.290.2950.280.290.005482,9571390.2850.29269,130121,50024,0002,87220,5004638,009
2020-07-28TCR0.2750.290.2750.2875-0.0025474,5461030.2850.29366,46164,0005,00015,00014,500199,366
2020-07-27TCR0.300.300.2850.2875-0.0075547,0601530.2850.295377,54087,00019,00012,0005,00018946,181
2020-07-24TCR0.300.300.290.295-0.01526,1311070.290.30276,72745,50033,00011,0004,5008,50034433,850
2020-07-23TCR0.3050.310.300.3050.011,239,0722550.300.305556,250226,00095,00027,00068,000104,0007,048148,674
2020-07-22TCR0.3050.3050.2950.2975-0.0025197,167840.2950.305127,29110,0002,0008,0007,9003,5005,00633,370
2020-07-21TCR0.2950.3050.2950.300.015688,8211780.2950.30259,248142,750139,13425,0007,40060,00010,0587,831
2020-07-20TCR0.300.300.280.285-0.01617,0451750.2850.29342,478187,50037,20021,5005,00021,5003171,150
2020-07-17TCR0.310.3150.2950.295-0.005666,8091970.2950.30165,97919,00062,5009,00020,500266,5007,02018,500
2020-07-16TCR0.2850.3050.2850.300.011,278,2242630.2950.305785,232155,50020,00042,00026,50082,0009,60077,528
2020-07-15TCR0.2950.300.2850.285-0.005588,4281520.2850.29376,77891,50012,80011,50031,50019,5003338,117
2020-07-14TCR0.290.2950.280.290.005507,9191540.280.295340,261112,50017,3953,5009,35022,5002,004409
2020-07-13TCR0.2950.300.280.2825-0.0125609,5471550.2850.295380,191130,50038,5001,00011,2005,50088841,618
2020-07-10TCR0.2950.3050.290.295294,000920.2950.305124,95281,00031,8253,0004,5001,5001,33144,182
2020-07-09TCR0.300.310.290.295-0.005279,626830.290.30158,50075,8001,50015,5009,50017,50055719
2020-07-08TCR0.310.320.2950.30-0.015423,3911730.300.305204,55053,00026,0009,50022,10059,5001,5052,276
2020-07-07TCR0.320.330.3050.315-0.005461,2181100.310.33239,20787,00033,50012,5003,60077,5006,1711,192
2020-07-06TCR0.310.320.310.320.005451,0481450.3150.325182,11892,50093,27519,0006,00037,50018,8621,418
2020-07-03TCR0.320.320.3050.3150.005286,647940.310.32212,25729,50016,0003,0004,00015,5006,140100
2020-07-02TCR0.300.340.300.310.005583,6341900.3050.33295,39554,60098,75031,00011,85083,5005,4871,319
2020-06-30TCR0.300.310.290.3050.005421,0912130.300.305227,19674,50057,00015,00015,00010,50018,2833,272
2020-06-29TCR0.290.310.270.300.0051,020,6893660.290.31603,539151,00047,01045,50035,500135,5001,054876
2020-06-26TCR0.3050.3050.280.30-0.005636,9862870.2950.30330,180163,50047,63435,00017,00034,0006,5202,552
2020-06-25TCR0.300.3150.290.3051,104,6634190.2950.31584,485237,500105,53071,50066,50031,0001207,758
2020-06-24TCR0.310.3150.2950.305-0.01686,7943210.300.31379,675123,00067,10041,00016,23342,50012,0744,112
2020-06-23TCR0.3250.3250.310.315356,2831230.310.32143,110128,5008,00023,00019,00025,0008,4231,050
2020-06-22TCR0.3150.320.300.31471,2321670.3050.32249,96285,00053,50040,00029,52510,0002,0001,084
2020-06-19TCR0.340.340.310.315-0.01667,0832030.310.32491,98385,50022,5354,00016,80036,0005,2723,583
2020-06-18TCR0.330.340.320.32-0.015292,781930.3250.345111,55051,50026,0004,00013,92785,000596208
2020-06-17TCR0.340.340.3250.335-0.005314,7571440.330.335201,79323,00029,10011,50015,30017,50013,0023,462
2020-06-16TCR0.350.3650.340.34793,7902760.340.345428,184153,50055,50015,00021,995102,0009,5007,304
2020-06-15TCR0.340.3450.320.345-0.005689,2032680.330.345377,05190,50073,23510,50030,50082,50022,0312,301
2020-06-12TCR0.360.370.3450.35968,1602410.350.36553,940253,50068,5007,00015,00033,0006,27126,049
2020-06-11TCR0.350.370.350.35-0.031,676,1995340.3450.361,054,614341,00085,50031,50046,00089,50020,7497,036
2020-06-10TCR0.410.410.3750.38-0.031,129,4045220.380.385692,102192,00068,80045,00052,95017,50027,83332,450
2020-06-09TCR0.410.420.3850.41-0.0151,299,5693800.410.415798,865173,000143,70033,50079,15021,50035,14914,205
2020-06-08TCR0.430.430.400.4250.031,932,1387220.420.431,093,178328,000210,00035,000101,41582,50077,5113,199
2020-06-05TCR0.380.410.3750.3950.031,989,0716480.390.3951,169,845413,500207,00023,50068,02548,50049,7647,387
2020-06-04TCR0.3750.3850.360.365-0.0051,449,3895200.360.365552,680290,50094,36039,50033,50061,50061,001188,558
2020-06-03TCR0.370.380.360.370.01653,5282330.3650.37323,324106,00086,0003,50025,25824,50013,12923,427
2020-06-02TCR0.3550.380.3550.360.0051,330,2134990.3550.37801,758270,50047,50014,00039,23398,00055,6712,201
2020-06-01TCR0.350.3550.3350.3550.01762,4792950.350.355279,502115,000153,50019,00048,00081,00026,13815,125
2020-05-29TCR0.360.360.330.345-0.011,374,9945060.340.355868,223297,50088,50010,00040,00048,5008,3005,781
2020-05-28TCR0.3550.360.340.3550.01975,4153150.350.36681,290130,50047,0006,50031,10029,00014,77035,115
2020-05-27TCR0.340.3550.330.345605,3271820.340.35384,294120,50035,2658,00030,5005,00019,5121,756
2020-05-26TCR0.360.360.3450.345-0.011,162,9862560.3450.36796,770137,50056,11415,50024,00020,00068,9727,250
2020-05-25TCR0.3450.360.3450.360.011,119,8571410.3550.36802,251141,50040,50010,00082,500666785
2020-05-22TCR0.3450.350.3350.35-0.01640,8872460.3450.35347,828102,00074,50025,50025,00016,5008,80018,000
2020-05-21TCR0.3650.3850.340.355-0.0051,520,2404940.3550.365833,412301,50083,50043,50076,500143,50010,95523,623
2020-05-20TCR0.330.360.330.360.0251,946,3855290.3450.361,043,189468,500219,70035,50049,50060,00013,49124,975
2020-05-19TCR0.350.360.3250.3350.031,801,1356190.3250.3451,000,248264,000184,09948,50058,180190,00029,85317,750
2020-05-15TCR0.3250.3250.2850.31869,1062750.300.31340,69892,500103,50024,50071,300197,00027,9616,017