04:13:14 EST Tue 10 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-09TCXB0.870.900.850.86-0.02239,7091060.850.87138,3598,75019,80059,50012,800500
2019-12-06TCXB0.900.900.850.89-0.01352,3091740.870.90224,48013,50028,12839,00016,20130,000
2019-12-05TCXB0.880.900.880.900.03407,3282320.890.91235,16729,40053,40015259,0004,20926,000
2019-12-04TCXB0.900.920.860.87-0.03465,3152540.850.88319,64030,80029,05035,00011,32539,500
2019-12-03TCXB0.920.930.890.90916,4294230.890.90622,85014,40073,10073,00041,07992,000
2019-12-02TCXB0.900.900.880.900.02654,2112620.890.90507,4169,60044,0002,60040,5001,09549,000
2019-11-29TCXB0.860.900.860.880.03392,7302410.870.89265,2536,13034,57717,50052,77016,500
2019-11-28TCXB0.820.890.810.850.04659,2983630.840.88453,14511,300108,00020042,5008,15336,000
2019-11-27TCXB0.810.810.760.81677,3822440.780.81473,1004,50059,50025064,5009,53266,000
2019-11-26TCXB0.800.810.770.810.03939,6015400.770.81568,72917,900121,000100163,50033,37235,000
2019-11-25TCXB0.830.840.770.780.03786,2753530.770.78613,234590119,85017,0002,60133,000
2019-11-22TCXB0.750.760.710.75210,0111510.730.76157,3614,00018,2006,00045024,000
2019-11-21TCXB0.780.780.710.75-0.06585,1713800.720.75496,8002,50048,3001,00013,5001,07122,000
2019-11-20TCXB0.830.840.790.81-0.02391,079980.800.81319,8154,00015,0001,00029,76421,500
2019-11-19TCXB0.800.840.800.830.01210,625530.830.84186,070503,00021,505
2019-11-18TCXB0.800.850.800.820.02206,402780.790.83120,4235,00025,8786,50024,60124,000
2019-11-15TCXB0.800.810.780.80-0.0124,922240.790.8118,7205002,7015002,501
2019-11-14TCXB0.840.840.790.81160,260790.800.81124,4664,00015,7002,50059413,000
2019-11-13TCXB0.790.840.790.810.03216,320550.790.82196,2101,30010,5007,0003101,000
2019-11-12TCXB0.750.790.750.780.05324,956900.760.78319,4814004,710365
2019-11-11TCXB0.750.770.730.73129,266620.730.75101,51650014,0006,0007506,500
2019-11-08TCXB0.770.790.720.73-0.04309,9813060.730.74207,46050031,50057,0008,5215,000
2019-11-07TCXB0.830.830.740.77-0.08407,3291510.780.80198,37926,30062,8001,00028,50053,85036,500
2019-11-06TCXB0.820.850.780.850.05286,5961020.840.85227,6094,48216,9002,72512,50088021,500
2019-11-05TCXB0.800.800.780.80-0.01304,0771180.770.80244,42728,00020,3003,5001,8506,000
2019-11-04TCXB0.890.900.770.81-0.041,389,0346360.780.811,073,31412,42095,500145,0007,30055,500
2019-11-01TCXB0.750.900.750.850.111,541,4958030.840.871,094,05538,350171,6001,550103,00039,94092,500
2019-10-31TCXB0.710.760.700.740.07561,6632580.720.75415,4752,50079,67750024,51139,000
2019-10-30TCXB0.680.730.670.67353,0031600.680.72292,7125,00034,00016,7914,500
2019-10-29TCXB0.700.700.660.67-0.02177,803730.680.69164,1021,00011,0007011,000
2019-10-28TCXB0.650.690.630.690.051,072,9254610.650.69641,700500175,7006,00095,00085,02569,000
2019-10-25TCXB0.640.720.620.640.05777,8881940.620.64559,7254,000122,24019,0009,42362,500
2019-10-24TCXB0.600.630.570.59-0.01314,7942060.590.62259,8906,00022,0003,5001,40422,000
2019-10-23TCXB0.600.610.580.60361,0701670.590.60210,86731,05041,20058,00045319,500
2019-10-22TCXB0.630.640.590.60-0.02863,2581220.580.60720,3043,00078,16717,28744,500
2019-10-21TCXB0.630.750.610.620.041,267,1882570.610.631,131,0106,55054,1281,50017,50056,500
2019-10-18VCXB0.580.600.60
2019-10-17VCXB0.580.600.60
2019-10-16VCXB0.580.570.57
2019-10-15VCXB0.580.550.55
2019-10-11VCXB0.580.550.55
2019-10-10VCXB0.580.550.55
2019-10-09VCXB0.580.550.55
2019-10-08VCXB0.580.550.55
2019-10-07VCXB0.580.550.55
2019-10-04VCXB0.580.550.55
2019-10-03VCXB0.580.550.55
2019-10-02VCXB0.580.550.55
2019-10-01VCXB0.580.550.55
2019-09-30VCXB0.580.550.55
2019-09-27VCXB0.580.490.55
2019-09-26VCXB0.580.490.55
2019-09-25VCXB0.580.490.55
2019-09-24VCXB0.580.490.55
2019-09-23VCXB0.580.490.55
2019-09-20VCXB0.580.490.55
2019-09-19VCXB0.580.490.55
2019-09-18VCXB0.580.490.49
2019-09-17VCXB0.580.490.56
2019-09-16VCXB0.580.490.56
2019-09-13VCXB0.580.510.51
2019-09-12VCXB0.580.510.51
2019-09-11VCXB0.580.500.50