06:24:43 EDT Fri 14 May 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
2021-05-13TDN0.530.530.520.53117,0401830.520.5448,67812,00030,5009,50050011,5473,853
2021-05-12TDN0.540.540.520.53-0.01156,5382290.520.5390,92317,00029,9003,5001,0009,4744,574
2021-05-11TDN0.530.540.520.54208,0362580.530.54151,39629,5007,0003,0009,0468,083
2021-05-10TDN0.540.550.530.55143,4523330.540.5563,57813,00018,0007,0001,00033,4797,342
2021-05-07TDN0.540.550.530.55191,2211980.540.55108,29121,0003,99021,0004001,00032,0213,409
2021-05-06TDN0.540.550.540.55128,4501710.540.5569,66020,00020,50050013,7303,962
2021-05-05TDN0.560.560.540.55221,9382450.550.56127,53254,5001,1002,5001,00026,3088,868
2021-05-04TDN0.560.560.540.55-0.01158,7131970.540.55107,3123,00014,0003,50044023,9736,019
2021-05-03TDN0.550.560.550.56146,1882550.550.5635,60465,5004,10011,00050022,6356,480
2021-04-30TDN0.560.570.530.56392,0033030.540.56256,47653,00017,50011,0001,50045,0175,559
2021-04-29TDN0.560.570.560.570.0156,3581440.560.578,3376,0004,00013,50040020,7303,330
2021-04-28TDN0.560.570.560.5699,3911570.560.5770,9982,00013,3505,5002,7424,754
2021-04-27TDN0.570.580.560.56195,3752040.560.57164,2009,5005,5009,8556,037
2021-04-26TDN0.570.580.560.56-0.01209,6432270.560.57152,62419,00050011,0001,50019,6665,302
2021-04-23TDN0.570.580.560.57157,9431980.570.58105,67725,0009,00013,1654,958
2021-04-22TDN0.570.580.560.57-0.0181,0741790.560.5747,6465,5008,0007,5008,0544,355
2021-04-21TDN0.560.580.550.580.01202,0432590.570.58132,24610,50021,45011,50033519,1715,905
2021-04-20TDN0.560.580.560.57134,1732240.560.5764,90836,0802,0005,0005,50015,5025,143
2021-04-19TDN0.580.580.560.5898,2082190.560.5862,29821,0002,6173,0004205004,7923,219
2021-04-16TDN0.580.580.570.58139,8402210.570.5847,78136,50012,50019,50017,8205,502
2021-04-15TDN0.580.580.570.58162,3022310.570.58104,19024,50015,5001,50010,6375,927
2021-04-14TDN0.580.580.570.580.01138,9022320.570.5879,37226,5006,0005,00013,0988,871
2021-04-13TDN0.590.590.570.58-0.01285,7042560.570.58155,26276,5003,00015,0003,70026,9084,803
2021-04-12TDN0.600.600.580.59245,6993060.580.59128,89064,50017,5008,5003,25016,5625,700
2021-04-09TDN0.610.610.590.59210,7432560.590.60120,02251,0007,50023,5004003,1805,118
2021-04-08TDN0.590.600.580.59211,0722480.590.60113,15453,5008,00012,50017,0006,782
2021-04-07TDN0.590.600.580.58-0.01168,0082150.580.5986,88818,5007,10025,50024,0005,601
2021-04-06TDN0.590.600.580.590.01247,4843310.580.59143,92936,50027,00019,5004011,3008,526
2021-04-05TDN0.580.600.580.580.01368,2064160.570.59278,39840,53014,70013,50020013,5007,163
2021-04-01TDN0.600.600.570.58-0.02459,2184230.570.58216,59164,00044,85046,50034,50040,10012,342
2021-03-31TDN0.600.600.580.60313,7603680.580.60152,09870,00047,25511,0001,8001,50018,00011,682
2021-03-30TDN0.580.600.570.600.02210,6203210.590.60106,83331,50043,5003,5007,0007,49010,399
2021-03-29TDN0.610.610.570.58-0.01404,2204590.570.58199,49434,500100,00026,5004002,90029,99810,345
2021-03-26TDN0.590.620.580.590.01750,8796520.590.60449,727153,50079,5008,5004002,50039,80015,982
2021-03-25TDN0.480.590.470.580.102,820,0861,4810.570.581,616,139514,300336,346133,5001,0501,000170,99044,973
2021-03-24TDN0.490.490.480.485487,5326230.480.495236,794105,50054,0001,50026,50042,40018,772
2021-03-23TDN0.4950.4950.480.49560,4337990.480.495275,847192,50029,51513,50050034,70013,311
2021-03-22TDN0.510.510.490.49-0.01380,5617500.490.495168,652134,00048,00050021,9087,042
2021-03-19TDN0.520.520.4950.495-0.025411,3904400.4950.50215,56067,00023,00036,0002,50031,30027,850
2021-03-18TDN0.520.530.500.520.02468,1364790.510.52244,65470,00034,50033,50045,93337,970
2021-03-17TDN0.510.520.500.51312,1723170.4950.51205,25846,00022,0006,5002,00021,9208,360
2021-03-16TDN0.520.530.500.51-0.01787,6403720.510.52232,68834,00014,300496,4109,985
2021-03-15TDN0.500.520.500.520.03485,3686650.510.52245,17925,50058,5004,0003,00033,221115,625
2021-03-12TDN0.510.510.490.49-0.01700,6549210.490.495349,40948,000192,00018,0002,50052,92633,802
2021-03-11TDN0.520.530.500.50-0.02817,4946160.4950.50467,576123,50023,63346,00054,50088,30012,684
2021-03-10TDN0.530.540.510.520.005281,7074190.510.52170,35450,5008,71516,50023,51211,633
2021-03-09TDN0.490.550.490.5150.02400,1104380.510.52222,07660,50034,3008,50043,13131,509
2021-03-08TDN0.520.520.490.495-0.025499,6155550.490.495347,48083,00020,00017,0001,50014,43011,436
2021-03-05TDN0.520.520.500.52309,8684350.510.52181,61632,00051,00010,0001,25016,60016,618
2021-03-04TDN0.540.540.510.52-0.02489,3704180.510.52231,64468,500120,50024,5001,00034,9127,526
2021-03-03TDN0.550.560.530.54-0.02282,2014320.530.55178,22735,50031,60021,0001003,00011,889
2021-03-02TDN0.580.580.550.55-0.01184,8113770.550.56126,0503,00013,00012,0001,50018,00010,468
2021-03-01TDN0.580.590.560.56303,9754280.560.58223,54538,3007,0003,5005,00018,0008,209
2021-02-26TDN0.590.590.550.56-0.02346,0495020.550.56217,39326,00057,67010,0008002,50014,35015,777
2021-02-25TDN0.600.600.570.58300,1245920.570.60127,28952,50061,50026,0001,00016,52513,579
2021-02-24TDN0.590.600.580.58-0.01352,2336110.570.59101,65963,500102,6509,00050025,06416,409
2021-02-23TDN0.610.630.570.59-0.03500,2276820.590.60236,174109,50055,30836,5005401,00041,27516,442
2021-02-22TDN0.600.650.600.640.02563,3629000.620.65236,787117,50088,14043,5001,50048,00018,221
2021-02-19TDN0.650.650.610.62-0.02337,6406400.610.62202,85843,50031,50011,50020028,07315,399
2021-02-18TDN0.650.660.630.63-0.03368,5476310.630.64233,54125,50038,50021,00038850028,48811,629
2021-02-17TDN0.670.700.630.66-0.02905,3951,2110.660.68534,286203,00056,50026,0001,5003,00052,5449,446
2021-02-16TDN0.630.700.630.680.051,106,7051,7610.660.68578,593155,500150,49066,0009,0003,50096,46714,556