08:19:29 EST Sun 17 Jan 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
2021-01-15TDBO0.120.1250.1150.12-0.005448,491890.1150.12248,04062,00078,1008,0001,02549,735666
2021-01-14TDBO0.1250.1250.120.1250.005659,4801040.120.125380,686103,00040,00036,00038,32912,00049,105360
2021-01-13TDBO0.1150.1250.1150.120.005955,2841200.120.125738,65964,50092,10026,50020,25013,150125
2021-01-12TDBO0.1250.1250.1150.12302,324520.1150.12239,00025,5003,50016,50052417,000300
2021-01-11TDBO0.120.1250.1150.120.005674,5451260.120.125509,16078,5008,08034,50055042,700965
2021-01-08TDBO0.120.120.110.115-0.005477,951860.1150.12372,21051,50026,6006,00020,0504841,030
2021-01-07TDBO0.1150.120.110.120.021,849,0851990.1150.121,244,928198,000168,50043,50084,14020,00087,9842,033
2021-01-06TDBO0.100.1050.100.105841,397870.100.105377,500130,000178,0714,50039,02530,00076,9965,000
2021-01-05TDBO0.1050.110.1050.11208,269380.1050.11171,79913,00020016,000207,150100
2021-01-04TDBO0.1050.110.1050.110.005227,579410.1050.1154,00065,00030,50041,00025,02011,0251,034
2020-12-31TDBO0.1050.110.1050.110.005135,786290.1050.1143,88559,50010,9009,00011,0001,500
2020-12-30TDBO0.110.110.100.110.005228,103390.1050.11109,27014,50045,50027,00030,900933
2020-12-29TDBO0.1050.110.1050.105376,500570.100.105292,50061,50010,0001,00011,000300200
2020-12-24TDBO0.110.110.1050.105235,106310.1050.11209,13510,0004,5001,0002010,000451
2020-12-23TDBO0.110.1150.1050.105-0.005779,380910.1050.11326,000199,500123,46033,50048,21148,000709
2020-12-22TDBO0.110.120.1050.11593,465640.110.115360,25093,500110,50319,5008,712
2020-12-21TDBO0.1050.110.1050.105-0.005524,960660.1050.11172,950160,00056,83027,50023,60020,00064,05030
2020-12-18TDBO0.1150.1150.1050.11483,830660.1050.11305,35047,00015,90016,00057566,50032,5005
2020-12-17TDBO0.1150.1150.110.1150.005432,950610.110.115173,50029,00080,20057,50021,1106,00065,60040
2020-12-16TDBO0.120.120.1050.11-0.01821,1311170.110.115471,320180,50062,00025,0008,25032,00041,600461
2020-12-15TDBO0.1150.120.1150.120.005589,204700.1150.12308,956151,00015,00022,0004,51511,00076,150583
2020-12-14TDBO0.120.1250.1150.115-0.005535,185810.1150.12276,885118,00064,50010,50015,20025,00024,700400
2020-12-11TDBO0.120.1250.120.12646,216790.1150.12376,216215,0008,50010023,00022,700700
2020-12-10TDBO0.1250.1250.120.12244,840370.120.125175,00018,50010,33021,0002004,00015,500310
2020-12-09TDBO0.120.1250.120.12-0.005521,000760.120.125430,69051,00016,50012,0004509,180780
2020-12-08TDBO0.120.130.120.130.005283,250460.1250.13189,10035,50029,20010,00040018,800150
2020-12-07TDBO0.1250.130.120.12-0.005368,031730.120.13263,30023,50039,30032,0008,840766325
2020-12-04TDBO0.130.130.120.125405,298620.1250.13285,00061,00041,8001,0001,27914,769450
2020-12-03TDBO0.120.1250.120.12-0.005285,206500.120.125201,39649,50027,5002,0004,060750
2020-12-02TDBO0.1250.1250.1150.120.005580,114790.120.125468,65891,5004,0004,5002010,800635
2020-12-01TDBO0.120.1250.1150.115-0.005330,071610.1150.12164,32572,00045,7602,00061044,3751,001
2020-11-30TDBO0.130.130.120.12-0.005330,676800.120.125111,68391,00043,30029,00090025,50027,7001,593
2020-11-27TDBO0.120.130.120.12-0.005284,545640.120.125180,27931,00044,00018,00030010,500466
2020-11-26TDBO0.130.130.120.125562,953700.120.125327,72560,50079,00015,50020,40059,500328
2020-11-25TDBO0.1150.130.1150.1250.012,022,1382590.120.1251,236,212357,500116,72291,000198,88920,0001,695
2020-11-24TDBO0.110.1150.1050.1150.005878,3561080.110.115413,350186,500142,19928,00051,50041,50013,5001,807
2020-11-23TDBO0.110.120.110.11-0.005500,195850.110.115244,100162,00059,2954,50023,2007,100
2020-11-20TDBO0.1150.120.110.115-0.005841,4291000.110.115656,77066,00051,00021,00019,15916,00011,000500
2020-11-19TDBO0.120.1250.1150.12254,003570.1150.12197,83127,0008,0005,00013,5002,000672
2020-11-18TDBO0.120.1250.1150.12653,836740.1150.12566,23611,00031,50035,0001,8007,749400
2020-11-17TDBO0.1150.120.110.120.01378,100460.1150.12258,35072,00024,0004,00014,5005004,500250
2020-11-16TDBO0.120.120.110.11698,500880.110.115524,71541,00055,00023,00010,5203,00040,1001,075
2020-11-13TDBO0.100.1150.100.1150.015735,6211300.110.115420,85095,50076,80057,50056,50010,00017,580891
2020-11-12TDBO0.1150.1150.100.10-0.0151,352,2181440.100.105946,320151,50058,50019,50067,000107,7301,668
2020-11-11TDBO0.110.1250.110.1150.012,274,7492720.1150.121,461,445477,500157,00079,00036,85056,1506,554
2020-11-10TDBO0.110.1150.100.1050.01891,3201110.100.105563,125152,00033,4955,000136,0001,700
2020-11-09TDBO0.100.100.0950.095521,928810.0950.10327,57060,00049,00020,00019,40011,00030,6884,270
2020-11-06TDBO0.100.100.090.10565,467740.090.10258,00079,500191,53234,0008901,349
2020-11-05TDBO0.0950.100.090.10297,615440.090.10264,39511,0005,0002,02215,000198
2020-11-04TDBO0.090.100.090.095203,037300.0950.10115,75014,00041,50016,00025015,500
2020-11-03TDBO0.100.100.090.095-0.005112,240150.090.095102,0002010,220
2020-11-02TDBO0.100.100.090.100.005229,154440.090.10109,30034,00025,50052,0003547,200800
2020-10-30TDBO0.0950.0950.0950.095144,797250.0950.1095,49730,3006,0006,0007,000
2020-10-29TDBO0.1050.1050.0950.1030,245200.0950.1019,9007,5001,500495600
2020-10-28TDBO0.100.1050.0950.10354,300540.0950.10281,60063,0001,0002,0006,300400
2020-10-27TDBO0.100.1050.100.10-0.005125,652290.100.10578,69123,0004,00016,0006613,000
2020-10-26TDBO0.100.110.100.105151,596310.100.105126,67010,0004,00010,000500426
2020-10-23TDBO0.110.110.100.110.005165,920390.1050.11155,1001,0008,5001101,000210
2020-10-22TDBO0.1050.110.1050.105-0.005221,091380.1050.11211,9153,0004865,000690
2020-10-21TDBO0.1050.110.1050.110.005221,707350.1050.11147,50742,50014,00020017,500
2020-10-20TDBO0.110.1150.1050.105-0.005399,977650.1050.11276,33835,50033,00012,00025042,000709
2020-10-19TDBO0.1050.1150.1050.11319,391670.110.115273,09912,00019016,50016,720881