20:30:57 EST Wed 25 Nov 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
2020-11-25TCWEB6.406.446.246.30-0.02612,3693,1016.216.30332,16545,6992,99257,5001,72584,37057,97221,1911,800
2020-11-24TCWEB6.096.425.976.320.421,253,8115,9456.256.38845,58586,8009,70351,8001,358130,39870,50340,590300
2020-11-23TCWEB5.816.035.765.900.15739,8033,3985.855.92489,44857,7124,20646,4002,12760,20058,22920,508
2020-11-20TCWEB5.906.265.725.75-0.241,013,9775,4015.725.76558,38795,73310,95065,4001,136148,700110,70319,865100
2020-11-19TCWEB5.846.345.725.990.181,198,4045,5675.996.00686,51586,7002,15798,8002,285157,200118,36131,381200
2020-11-18TCWEB6.556.565.775.81-0.621,390,0226,4345.795.85818,713115,1624,01995,6002,312133,137113,93898,527
2020-11-17TCWEB5.836.435.656.430.591,422,0195,5016.396.47773,960158,91213,20675,6004,31395,67694,809203,563400
2020-11-16TCWEB5.435.855.295.840.271,584,1857,5055.765.85885,077177,6726,731144,0004,865171,100165,43419,3955,500
2020-11-13TCWEB5.105.775.035.570.554,913,8529,5765.515.573,869,051285,40031,94596,6002,815331,172192,13658,6333,200
2020-11-12TCWEB4.595.254.585.020.071,506,7136,3594.755.02830,472128,43021,52385,8008,942238,71096,68182,906700
2020-11-11TCWEB4.565.034.454.950.381,160,9935,7174.925.00594,89496,6318,37182,8001,865206,45870,50496,5241,900
2020-11-10TCWEB4.825.214.394.57-0.641,463,2877,0194.554.64844,677118,15017,40067,4007,240199,64782,574111,037
2020-11-09TCWEB5.355.674.965.210.072,111,3768,7725.155.211,007,913169,01719,888123,1004,165289,100210,296274,208100
2020-11-06TCWEB4.565.384.505.140.672,558,87411,9524.955.141,405,533259,67451,109136,60017,620429,114187,06568,869
2020-11-05TCWEB4.004.513.904.470.631,375,6416,4064.474.48718,064167,43437,87253,9001,673259,100108,45026,974
2020-11-04TCWEB3.914.083.803.84-0.24483,9552,4213.814.04248,99049,6606,60030,70092979,00060,1957,646
2020-11-03TCWEB4.174.173.944.08-0.01527,3362,5864.064.10280,32142,30013,14631,0002,500102,15248,8416,279
2020-11-02TCWEB3.694.103.664.090.39681,5623,3064.044.12350,71472,9926,48035,30015,02599,07961,71639,073
2020-10-30TCWEB3.713.823.653.70-0.15305,3161,7763.683.75159,69232,1002,20014,40011,30051,40029,5943,938300
2020-10-29TCWEB3.793.893.673.850.10295,6681,8743.783.89150,64232,80080015,0007,59851,80032,4104,443
2020-10-28TCWEB3.873.963.753.75-0.25419,8122,7813.753.86190,06937,6495,20017,00013,40099,65348,1858,586
2020-10-27TCWEB3.894.063.894.000.13274,7271,6243.954.02133,64426,4005,29013,0005,70057,40029,5953,608
2020-10-26TCWEB3.934.003.773.87-0.06313,5501,9533.773.96157,17231,83498211,20014,17065,26830,6832,221
2020-10-23TCWEB4.014.033.913.93-0.11198,9621,2283.924.04107,29418,60041011,4005,82236,41016,6252,301100
2020-10-22TCWEB4.134.213.954.04-0.09331,4581,8013.974.11168,71940,10010,27513,80011,01653,30029,2434,919
2020-10-21TCWEB4.174.314.034.13-0.05418,5672,1534.114.14219,00138,2003,75017,3007,91090,10037,9454,181
2020-10-20TCWEB4.224.294.044.18-0.03424,6462,4094.104.24208,68553,6009,2593,50011,08866,40035,83635,563
2020-10-19TCWEB4.144.324.004.21-0.01471,3502,9954.114.24212,27173,8505,3006,20011,555115,87637,5518,722
2020-10-16TCWEB3.854.223.704.220.40541,3563,3164.204.24225,51772,70012,35014,70020,320101,57463,22027,895600
2020-10-15TCWEB4.004.063.723.82-0.27613,8023,4483.813.88293,36789,47314,70013,20016,905110,79861,26713,885100
2020-10-14TCWEB4.114.334.034.09-0.17464,9392,7374.094.14205,03452,70014,89310,90014,28091,16651,05324,507100
2020-10-13TCWEB4.554.704.074.26-0.061,102,7046,1354.184.36509,128143,10033,99811,50026,951218,33673,61381,560800
2020-10-09TCWEB4.084.403.944.320.441,445,1067,2764.254.35691,005180,00041,84716,90032,241288,840112,51870,714
2020-10-08TCWEB3.553.923.433.880.53984,4904,9183.883.89496,84996,30024,52314,10020,562231,66786,8428,409100
2020-10-07TCWEB3.153.353.153.350.17320,0781,6413.283.35163,01534,0209,95321,8006,35061,10021,9861,686100
2020-10-06TCWEB3.223.293.183.18-0.04224,1911,3693.133.32106,90523,2002,0894,9005,90050,60025,5674,527
2020-10-05TCWEB3.133.253.133.220.06290,7921,5663.173.23154,03638,3317,4003,8007,90046,60026,1225,273
2020-10-02TCWEB3.153.193.113.16-0.03212,7071,2983.143.2093,06729,1717,42518,4008,75031,88619,2254,483200
2020-10-01TCWEB3.153.223.143.190.04293,9171,6173.133.25130,81234,1008,05523,8008,52853,50025,1517,761500
2020-09-30TCWEB3.163.333.153.15-0.09235,0881,3023.153.20103,92137,8003,2338,30010,71242,93223,6004,388100
2020-09-29TCWEB3.223.293.113.240.05318,9021,7173.203.28144,87242,20011,12519,80012,50059,70025,0733,515100
2020-09-28TCWEB3.263.333.123.19-0.11291,1951,6323.183.29115,78236,0143,65515,80012,12554,10050,5143,155
2020-09-25TCWEB3.093.303.093.300.20504,6142,7133.253.35270,15745,3909,63631,20014,06076,40044,37310,9381,600
2020-09-24TCWEB3.253.273.083.10-0.17657,0573,2013.103.14329,47766,63119,79420,50012,968112,00049,53538,921100
2020-09-23TCWEB3.483.533.263.27-0.23605,9002,5233.273.40315,69662,77833,40011,10015,288117,30046,8363,311100
2020-09-22TCWEB3.523.623.433.50-0.02406,7572,1913.493.54178,74255,0007,17828,40012,50078,00041,3995,058
2020-09-21TCWEB3.593.673.513.52-0.18647,1882,9923.513.57361,97053,0206,77523,7009,372150,80036,0953,2812,100
2020-09-18TCWEB3.643.713.573.700.07659,7832,6853.683.72339,61959,5507,24436,20013,616103,90054,74044,414
2020-09-17TCWEB3.583.783.553.630.04646,2683,0703.563.66322,30371,70030,12660,80013,13168,60035,41041,346
2020-09-16TCWEB3.733.763.563.59-0.15920,3273,9733.583.62466,69193,01319,85062,20022,107126,60062,38362,067800
2020-09-15TCWEB3.683.753.613.74-0.02504,8352,2593.743.75237,99355,2009,64115,30014,65985,02736,21245,018
2020-09-14TCWEB3.783.893.683.76-0.20827,5733,7023.703.76436,24392,50029,70918,30024,843150,10055,45618,102300
2020-09-11TCWEB3.994.023.913.96-0.01446,9171,7903.963.99281,06139,5208,8057,30011,70353,40041,8163,062
2020-09-10TCWEB4.044.093.973.97-0.06507,4882,4093.964.02247,07855,0183,87812,00038,95282,84141,58923,621200
2020-09-09TCWEB4.134.154.004.03-0.06456,4562,4134.004.05232,14357,3397,41312,10022,98866,50048,4769,365
2020-09-08TCWEB4.044.193.934.09-0.03922,7763,4214.094.14312,97085,35013,38020,200264,571140,10071,60814,054
2020-09-04TCWEB4.124.193.964.12-0.03578,1152,9144.104.15292,94094,50022,62411,60014,95796,10041,0064,200100
2020-09-03TCWEB4.184.274.034.15-0.07702,6142,7954.124.15413,48283,60033,65313,20017,08295,50039,9534,1032,000
2020-09-02TCWEB4.294.324.164.22-0.05618,6842,8964.224.25345,35964,01017,06016,80019,092100,20034,06619,6931,800
2020-09-01TCWEB4.414.494.264.27-0.18510,2962,3934.264.29314,83961,2008,39411,90010079,90026,9976,893
2020-08-31TCWEB4.554.554.374.45-0.07629,6223,0654.414.45345,41992,80416,28519,10014,01990,59046,3803,8151,100
2020-08-28TCWEB4.384.564.344.520.14426,5942,0994.404.56225,61055,7509,8509,50011,39384,80026,1763,209
2020-08-27TCWEB4.394.444.334.38-0.02215,6681,3174.344.4093,99637,0005,2507,7002,85250,00016,7292,113
2020-08-26TCWEB4.554.574.344.40-0.13374,6291,9054.374.41179,10960,9709,9757,80015,71975,60015,6403,3756,000