16:14:26 EDT Fri 10 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
2020-07-09TCXB1.551.621.501.591,161,5798381.561.59828,38084,08043,20018,30035,25083,50020,75345,616
2020-07-08TCXB1.621.681.521.590.031,567,4282,7171.581.59688,949253,90028,70034,60067,838292,45568,314100,922
2020-07-07TCXB1.361.601.351.560.201,673,0681,9361.541.561,252,446116,10031,9603,40059,900105,70033,19357,869100
2020-07-06TCXB1.371.371.341.36-0.01437,6575561.351.36186,60537,5501,8003,50029,41083,1007,66080,132
2020-07-03TCXB1.381.391.351.37-0.02260,6383611.351.37150,53342,1007,4006,00015,94920,88617,300270200
2020-07-02TCXB1.391.401.331.390.021,184,4129711.361.39791,85583,30524,95080024,552149,50011,37986,331
2020-06-30TCXB1.351.391.291.370.07914,7478811.361.37509,41586,50011,8258,30042,000191,90024,55034,307
2020-06-29TCXB1.281.331.281.300.011,669,1697871.281.311,274,55027,8007009,40025,359101,889111,00715,864
2020-06-26TCXB1.331.341.291.29-0.021,102,8846331.291.33228,17428,00010,6003,80017,50074,6007,109722,101
2020-06-25TCXB1.351.361.311.33-0.02326,9241881.311.34196,83724,2009,5002,2005,70024,70010,20037,687
2020-06-24TCXB1.351.391.321.35-0.04527,9494831.351.36363,70821,2009,5758,30016,70088,0007,06012,206
2020-06-23TCXB1.381.431.361.390.011,326,0247681.381.40828,080205,7009,50032,60055,200149,40029345,251
2020-06-22TCXB1.331.391.281.380.081,095,5676841.361.38778,100111,50017,50025,40029,00081,20015,30035,017
2020-06-19TCXB1.321.351.291.30-0.01538,8504361.291.31320,57743,5009,20070014,20062,20050067,40016,833
2020-06-18TCXB1.331.361.301.31-0.03396,6836321.301.3377,86330,2078002,60013,50072,550900197,863
2020-06-17TCXB1.331.341.311.34517,7513721.321.35142,69120,00012,4004,9007,10028,9002,150294,410
2020-06-16TCXB1.341.351.281.34617,4154191.291.34139,23166,80021,6508,70026,00071,60011,300146,000126,134
2020-06-15TCXB1.291.351.2651.340.05471,4279531.311.35196,90765,00012,0509,00024,50085,90013,53353,5007,737100
2020-06-12TCXB1.311.371.271.29-0.01487,3975801.281.30257,59864,90016,70014,40019,20064,50030,32018,287100
2020-06-11TCXB1.381.381.301.30-0.06720,9637831.291.32509,42228,30019,2344,10029,600118,1009,1183,089
2020-06-10TCXB1.331.371.311.360.04408,4105871.341.36192,81749,00032,1003,90018,20075,80010,93325,660
2020-06-09TCXB1.351.401.311.34840,4378261.311.35542,48351,90027,94014,80025,800105,0007,74561,569
2020-06-08TCXB1.361.361.331.340.021,340,1289111.341.36692,069118,30025,50013,30039,200138,30024,248287,111
2020-06-05TCXB1.341.341.291.32-0.031,122,5948871.321.34772,05889,00014,3004,90037,800169,80017,44517,191
2020-06-04TCXB1.391.401.331.350.03785,1025601.341.36467,59051,40025,58010,40017,40098,10010,437104,140
2020-06-03TCXB1.381.381.301.32-0.05693,2578721.301.36388,37364,20070,94513,30034,70095,00020,2004,969
2020-06-02TCXB1.441.441.341.36-0.08349,1286021.351.38237,53919,5779,6007,80012,00052,6008,3051,657
2020-06-01TCXB1.361.451.361.440.06566,8831,3331.431.45217,32773,70026,6427,50017,890177,1006,12040,304
2020-05-29TCXB1.371.411.371.400.04240,1492951.371.40122,97142,00012,2001,50012,30035,1001,65010,855
2020-05-28TCXB1.331.391.311.360.05627,8597671.331.39392,07253,80044,3216,40015,50081,80011,79020,176
2020-05-27TCXB1.301.331.271.31-0.021,009,2419561.301.33596,918124,20021,3705,30033,500100,7009,04299,111
2020-05-26TCXB1.421.441.311.33-0.101,119,2011,0881.311.33728,14880,10046,96111,50012,800148,00013,76974,310
2020-05-25TCXB1.431.451.421.42-0.01497,9766791.421.45257,02561,1008,13723,80012,80063,70012,02954,985
2020-05-22TCXB1.421.451.421.430.02724,0669861.431.45375,28657,0002,20019,30017,80077,70043,950125,630
2020-05-21TCXB1.441.451.341.41-0.04917,1421,1061.401.41476,13295,10025,65235,30012,200106,80053,010103,248
2020-05-20TCXB1.441.451.421.450.03890,8139751.431.45527,54668,70090024,90014,65058,50023,634168,983
2020-05-19TCXB1.441.441.401.42-0.02951,6041,4951.411.44503,244102,01212,90034,40068,25763,600107,19259,899
2020-05-15TCXB1.361.441.3551.440.101,230,2011,4731.381.44855,386142,56414,30019,600120,56136,90040,511
2020-05-14TCXB1.301.371.261.340.042,051,9189311.341.351,819,32278,60016,515200450107,2007,80020,231
2020-05-13TCXB1.381.411.221.30-0.051,040,4281,0401.281.30724,828122,90025,41516,2002,600109,10012,94922,506
2020-05-12TCXB1.401.401.331.35-0.05715,9857821.321.35394,152159,40018,8009,8005,70083,00036,1046,479
2020-05-11TCXB1.401.411.361.400.041,279,3391,4111.391.41808,898152,60040,1007,0001,800128,70026,589113,452
2020-05-08TCXB1.341.431.281.360.021,648,1692,1051.361.37886,249269,06369,00011,1003,445176,10012,430190,627100
2020-05-07TCXB1.261.341.251.340.081,370,1961,2651.321.341,069,31296,00013,25012,9003,600113,50043,87516,723
2020-05-06TCXB1.281.291.211.26-0.02513,9535211.251.26464,3014,8006,50020,58912,5755,188
2020-05-05TCXB1.281.321.251.28699,7255841.261.28618,8326,70060050,1009,89812,571
2020-05-04TCXB1.301.341.231.280.03815,5117071.271.28667,23848,4007,0004,40056,10014,33912,334200
2020-05-01TCXB1.181.251.161.250.06761,9528601.211.25587,55331,2001,50010,9007,60011,04378,054
2020-04-30TCXB1.131.201.131.190.051,553,3389631.181.19729,07312,40030,9002,00031,50018,858719,817300
2020-04-29TCXB1.101.221.101.140.05971,1621,5251.131.16519,273142,50010,60023,8003,17730,800215,41125,135
2020-04-28TCXB0.991.100.991.090.0951,259,8965591.061.09833,477148,60013,50023,5007,500146,00014,50069,844
2020-04-27TCXB1.001.010.990.995-0.005576,8542640.991.00258,30173,93012,10022,5003,80073,4009,29073,3832,400
2020-04-24TCXB1.001.010.991.00553,9161710.991.02308,22048,0001002,50037,4001,199109,597
2020-04-23TCXB0.971.020.931.000.051,313,5522820.981.00585,01553,7826,00039,0004,00071,50028,640415,327
2020-04-22TCXB0.950.970.930.950.03568,8333850.940.97322,28452,0007,50037,0004,0004,50081,70059,249
2020-04-21TCXB0.900.930.900.91439,1151400.910.92168,51514,9002,00023,0009,50021,000189,400
2020-04-20TCXB0.890.930.890.91869,9213220.900.91617,97920,5009,50022,5004,00033,5009,000127,742
2020-04-17TCXB0.890.930.860.91-0.01521,6071900.900.92351,95547,5007,00039,0004,7003,00013,13455,318
2020-04-16TCXB0.900.930.890.920.041,006,1545230.900.91561,52423,00017,00031,5001,00035,900270,586
2020-04-15TCXB0.880.890.810.86-0.02379,2822060.860.89195,57623,25050,00073,0004,5004,00025,5003,076
2020-04-14TCXB0.860.980.850.880.032,073,2856850.860.891,362,50190,700104,500330,00018,50010,000133,30021,024
2020-04-13TCXB0.820.860.790.850.05932,9743010.820.85731,62423,60032,50062,5005,00013,00057,4003,354