14:26:23 EDT Mon 12 Apr 2021
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
2021-04-09TCWL1.851.951.821.950.1351,644681.921.9536,7984,9003,8005,40050695
2021-04-08TCWL1.821.831.791.820.0420,190261.821.856,8315,7003,0004,659
2021-04-07TCWL1.761.831.731.78-0.0715,635361.781.829,1865,600826
2021-04-06TCWL1.841.881.841.887,917341.851.903,8163,400100594
2021-04-05TCWL1.681.881.681.880.2075,2121321.871.8854,75610,4006,5002002,500856
2021-04-01TCWL1.831.831.671.68-0.0921,547771.681.787,7737,6001,9003,700545
2021-03-31TCWL1.771.771.771.77740201.761.80251489
2021-03-30TCWL1.791.891.771.7724,074621.751.7812,7907,2001,6005061,978
2021-03-29TCWL1.761.791.751.770.023,948351.761.782,663800485
2021-03-26TCWL1.751.801.751.750.0329,453951.751.7916,3497,0004005,699
2021-03-25TCWL1.801.801.711.72-0.2092,9721461.721.7969,5886,6001,600814,00011,071
2021-03-24TCWL1.992.051.911.91-0.1315,346721.901.954,2244,9002,2004,003
2021-03-23TCWL1.812.091.812.040.13101,2832951.812.0866,64815,4005,55037512,673500
2021-03-22TCWL1.891.911.891.910.037,951511.891.917,34810050452
2021-03-19TCWL1.941.941.881.88-0.0114,232871.881.901,9446,8002,000743,412
2021-03-18TCWL1.801.991.801.890.1139,9673261.851.9020,16510,9002,15974500655,967
2021-03-17TCWL1.991.991.761.80-0.18110,7571881.751.8269,85222,0006,432501001,5133,8646,900
2021-03-16TCWL2.052.051.941.98-0.0929,893891.992.0018,7197,2002,6001111,080
2021-03-15TCWL2.242.241.992.07-0.0842,6611332.032.0731,0416,1003,3001004621,628
2021-03-12TCWL2.182.252.122.15-0.0689,3641652.152.1875,7116,0001,3811,600764,324
2021-03-11TCWL2.122.212.092.210.14147,9282282.192.20110,50529,0006004,0001403,645
2021-03-10TCWL2.102.132.012.070.06123,6892152.072.1287,37324,1004,4002,7002,0123,017
2021-03-09TCWL1.952.181.952.010.0676,7471842.012.0337,12325,1003,1002,5888,824
2021-03-08TCWL1.922.011.891.950.11107,7462081.932.0074,78616,1005,8005002,4007,687
2021-03-05TCWL1.751.901.701.840.09137,2071831.841.8694,68524,1009,7001008,583
2021-03-04TCWL1.901.901.751.75-0.1348,7821101.751.7823,45415,7005,700801253,678
2021-03-03TCWL1.981.981.811.88-0.0837,8331721.871.9017,0279,1003,9508004,0002,903
2021-03-02TCWL1.841.991.781.960.1846,0201721.901.9625,9949,7004,8003005,210
2021-03-01TCWL1.791.831.781.780.0217,0271321.781.8211,8771,6001,0002,474
2021-02-26TCWL1.801.841.751.76-0.0430,8281741.751.7918,4806,4005005,316
2021-02-25TCWL1.761.811.751.800.06131,9382491.801.82117,0396,9006002006,724
2021-02-24TCWL1.801.851.601.74-0.10207,0397291.731.76108,41560,70014,1001,0005,00065016,302
2021-02-23TCWL1.882.801.801.920.13699,0983,8731.821.86366,198119,50068,2241,3008,2508,60035,48887,567100
2021-02-22TCWL1.691.841.501.800.26259,4726391.791.80131,70446,0002,9003,00038,90020,73614,987
2021-02-19TCWL1.531.541.501.51-0.0117,493351.511.5411,0721,70050194,638
2021-02-18TCWL1.491.541.451.520.0996,155671.501.5271,66312,0006,9007002,5002,391
2021-02-17TCWL1.471.501.411.43-0.0453,460351.421.4641,7008,4002,40060900
2021-02-16TCWL1.481.491.451.470.0216,299371.451.4913,7842,1008010225
2021-02-12TCWL1.461.461.451.450.016,050131.431.452,3713,50060119
2021-02-11TCWL1.491.491.431.44-0.0218,075221.421.4414,2683,700104
2021-02-10TCWL1.421.481.411.460.0325,025261.461.4818,4504,0001,1001,475
2021-02-09TCWL1.491.491.421.440.0118,808261.421.4411,9572,8005014,000
2021-02-08TCWL1.461.501.411.43-0.0379,365651.421.4361,69910,5003,800293,337
2021-02-05TCWL1.481.551.441.4662,665751.461.4740,65312,4004,2001,5393,837
2021-02-04TCWL1.431.481.401.480.0853,777571.461.4841,7407,7001,0003,30037
2021-02-03TCWL1.391.451.381.430.0664,767401.391.4250,3417,5004,200882,618
2021-02-02TCWL1.331.371.321.370.0244,130211.351.3733,7003,5002,000284,902
2021-02-01TCWL1.391.391.321.350.0353,613311.341.3545,5006,6004001,113
2021-01-29TCWL1.301.371.301.360.0636,315271.321.3319,61512,0006001,0003,100
2021-01-28TCWL1.331.371.301.30-0.0550,940401.301.3443,5405,4002,000
2021-01-27TCWL1.311.401.311.3528,263451.321.3520,7103,900500506882,415
2021-01-26TCWL1.311.351.311.350.039,439121.321.357,3002,0009940
2021-01-25TCWL1.301.351.301.3222,755161.311.3220,3002,20020055
2021-01-22TCWL1.351.351.301.3230,914231.331.3529,814400700
2021-01-21TCWL1.391.441.311.32-0.0781,046661.321.3671,6225,3007005002,924
2021-01-20TCWL1.491.501.341.39-0.0694,146681.371.3981,6208,1002,1005003441,482
2021-01-19TCWL1.391.451.381.450.08155,2811221.451.48144,14910,30050782
2021-01-18TCWL1.301.381.261.370.05162,092961.371.39144,39216,700700200100
2021-01-15TCWL1.261.341.251.320.12131,9571041.261.32117,25211,9001,4001,405
2021-01-14TCWL1.151.201.151.200.05122,808461.181.20102,00019,800900108
2021-01-13TCWL1.091.151.091.150.0562,188351.121.1652,0408,0001,000200948