20:35:22 EDT Thu 15 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
2021-04-15TDBO0.080.090.0750.0850.005855,912880.080.085553,642110,000105,0009,0002076,5501,700
2021-04-14TDBO0.0850.0850.0750.08-0.0051,986,3141780.0750.081,368,550409,00081,00022,00030,50010,00061,0004,264
2021-04-13TDBO0.090.090.0850.085-0.0051,078,495830.080.085749,875104,00090,0005,00059,02070,600
2021-04-12TDBO0.0950.0950.0850.09617,842710.0850.09255,50044,000232,0003,00052016,00065,8221,000
2021-04-09TDBO0.090.0950.0850.0950.01417,499780.090.095130,64493,00052,00025,0009202,000111,5602,375
2021-04-08TDBO0.090.090.0850.085-0.005229,475320.0850.09119,95520,00057,00015,000201,50016,000
2021-04-07TDBO0.090.090.090.09310,195220.090.095307,8001,020500875
2021-04-06TDBO0.090.0950.090.0950.0051,749,720760.090.0951,303,000404,00010,00010,0002014,0007,0001,700
2021-04-05TDBO0.0950.0950.090.09-0.005366,276460.090.095189,29852,00087,0004,00092032,950108
2021-04-01TDBO0.0950.0950.090.09-0.005247,785400.090.09591,3996,00072,00022,0001,86054,000526
2021-03-31TDBO0.100.100.090.0950.005372,763380.090.09579,238238,00033,0004,0005502,00015,575400
2021-03-30TDBO0.0950.100.090.095-0.005297,580520.090.09573,47584,000127,0004,0004008,040665
2021-03-29TDBO0.100.100.090.10363,060440.090.10260,51575,000301,00010,02030016,000195
2021-03-26TDBO0.0950.1050.090.100.011,556,7101170.0950.101,014,200190,000261,0005,00024,00057,7004,810
2021-03-25TDBO0.090.0950.090.09546,459500.090.095239,038102,000127,0005,00030,0002,00039,6611,760
2021-03-24TDBO0.100.100.090.09-0.01570,551660.090.095389,70053,0007,0007,500110,300102,500550
2021-03-23TDBO0.0950.100.090.100.005633,950460.0950.10525,55022,00031,00014,0001,65039,000750
2021-03-22TDBO0.100.100.0950.095-0.005555,160560.0950.10446,00048,50014,00021042,0004,000450
2021-03-19TDBO0.100.100.0950.100.005134,827210.0950.1082,90734,00012,9005,00020
2021-03-18TDBO0.100.100.0950.095-0.0051,236,543860.0950.10627,393266,000123,9509,50030,00072,000107,500200
2021-03-17TDBO0.1050.1050.0950.10-0.005408,922830.0950.10322,21256,50030041011,50018,000
2021-03-16TDBO0.0950.1050.0950.1050.012,306,6421760.100.1051,670,500193,000361,00017,02050,00013,3221,800
2021-03-15TDBO0.0950.0950.090.09941,2041030.090.095613,706112,000117,00021,0001,51021,00053,9001,088
2021-03-12TDBO0.090.0950.090.0950.0051,192,5941350.090.095548,422403,00016,00039,000250106,00077,122800
2021-03-11TDBO0.100.100.0850.09-0.015,568,4202850.090.0952,397,7001,735,000880,60025,00060,125227,500238,9001,595
2021-03-10TDBO0.0850.100.0850.0950.013,877,3122730.0950.102,343,802544,000714,80073,00082068,000130,5002,390
2021-03-09TDBO0.0950.0950.0850.09-0.0052,451,6272140.0850.091,348,094425,000331,71068,00050,11059,000156,00013,213
2021-03-08TDBO0.0950.0950.0850.0951,478,7501470.090.095677,614308,000324,20019,00025,61037,00065,60021,726
2021-03-05TDBO0.100.100.0850.0950.0052,581,3451870.090.0951,685,044235,000493,44088,0001,76075,0003,101
2021-03-04TDBO0.100.100.0850.095-0.014,936,1034740.090.0952,116,871858,5001,208,700147,000476133,500425,97242,084
2021-03-03TDBO0.1050.1050.100.10-0.012,371,1672150.100.105871,857453,500463,000112,000146,32066,000257,200290
2021-03-02TDBO0.110.110.100.11976,380950.1050.11641,48012,500152,00049,50067,15021,00032,000750
2021-03-01TDBO0.120.120.110.1151,452,3971220.110.1151,117,450192,50043,00030,0006,00062,926521
2021-02-26TDBO0.120.120.1150.115159,085310.1150.1257,4508,00047,00016047546,000
2021-02-25TDBO0.120.1250.1150.115-0.01503,3761000.1150.12236,38388,00011,70056,00040,0208,50062,333440
2021-02-24TDBO0.1250.1250.120.12-0.005477,831930.120.125206,100111,00086,00017,50012,0002,50042,131300
2021-02-23TDBO0.130.130.110.125-0.011,739,5221990.120.1251,004,090225,000155,57990,00049,020215,500333
2021-02-22TDBO0.130.140.1250.1350.005624,8311220.1350.14244,691165,000103,12119,00038691,0501,383
2021-02-19TDBO0.140.140.120.13-0.011,808,7821990.1250.131,002,049173,500394,100105,000800130,0003,333
2021-02-18TDBO0.150.130.14-0.0152,833,1472620.140.151,803,963484,600154,10051,500320159,000177,6502,014
2021-02-17TDBO0.130.1550.130.1550.021,540,1002120.150.1551,235,375193,50040,10031,00012,62526,5001,000
2021-02-16TDBO0.140.140.130.135-0.005405,670770.1350.14323,70031,0003,40013,50048533,000385
2021-02-12TDBO0.120.140.1150.140.011,823,6432740.130.141,254,408218,50087,80078,0005,10042,000131,135700
2021-02-11TDBO0.1350.1350.130.13457,352560.130.135385,72022,50028,4257,0002012,700987
2021-02-10TDBO0.130.1350.1250.13369,627610.130.135290,68511,00050,6005,0005,0007,187155
2021-02-09TDBO0.140.140.130.13-0.005734,0331110.130.135374,750152,50061,10026,00012,44015,00090,5001,250
2021-02-08TDBO0.130.140.1250.135422,0601000.1350.14242,76080,00048,00012,5002505,50031,8301,220
2021-02-05TDBO0.1250.140.1250.135350,695630.130.135174,68173,50032,00032,5002536,7501,239
2021-02-04TDBO0.1250.1350.1250.130.005369,106670.130.135184,11169,00033,52050,0003031,600845
2021-02-03TDBO0.130.1350.1250.13158,765380.1250.13123,80015,5004,50014,000165500300
2021-02-02TDBO0.1350.140.1250.1350.005333,266640.130.135220,30038,00010,5006,50086050,0006,350529
2021-02-01TDBO0.1250.140.120.130.01665,247880.1250.135488,87086,50021,4505,0005,88550,0006,850692
2021-01-29TDBO0.120.130.120.12-0.005278,189720.120.125164,56649,00012,7001,00085032,00016,5001,323
2021-01-28TDBO0.120.130.120.12-0.005212,055490.120.125130,50037,00021,0005,00067517,500380
2021-01-27TDBO0.1350.1350.1150.125-0.011,467,4422310.120.125879,158268,50082,30066,00035020,500149,3501,284
2021-01-26TDBO0.1350.140.130.140.005381,371790.1350.14218,64074,50020,00030,0005013,00034,315415
2021-01-25TDBO0.1450.1450.1350.135-0.005409,973770.1350.14293,38872,00010,0001,00076032,500325
2021-01-22TDBO0.1450.1450.130.14-0.005621,4891030.1350.14337,756116,50074,00030,0002,50059,5331,100
2021-01-21TDBO0.150.160.140.1450.0051,318,0962260.140.145837,659293,00094,20034,0006251,00056,640872
2021-01-20TDBO0.130.1550.130.140.012,832,6023240.140.1451,670,184549,500299,50087,0001,65050,000173,5001,118
2021-01-19TDBO0.120.130.120.130.005541,475880.120.13415,46037,0009,00012,50042545,50021,000590
2021-01-18TDBO0.1150.1250.1150.12-0.005500,048730.120.13305,45082,50040,82321,00013,36536,500225