05:36:14 EST Wed 19 Jan 2022
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
2022-01-18TEMP.A37.7838.0737.4337.79-0.05642,2434,38537.5737.82436,48624,20037,29521,0006,21678,17312,48521,761900
2022-01-17TEMP.A37.8138.1837.7137.840.15263,7541,97137.7837.95171,3896,80015,46819,7003,25820,3216,92111,997100
2022-01-14TEMP.A38.2138.2237.6337.69-0.45643,1223,67337.6637.69439,33129,64432,27522,3005,12645,46413,31740,283200
2022-01-13TEMP.A38.1138.4238.1138.14-0.10473,6182,85938.1038.28257,61112,60035,19524,5005,16467,24212,22954,731300
2022-01-12TEMP.A38.4938.8838.2038.24-0.05591,5434,20738.2038.37356,89622,37049,37823,5008,37575,10022,76624,6353,600
2022-01-11TEMP.A38.4438.6938.1338.29-0.151,101,6113,34538.2338.33741,08715,20029,82135,4004,161162,8607,49394,589
2022-01-10TEMP.A38.4738.5738.2838.440.02515,4002,60038.3138.56243,6749,51523,17622,6002,737185,0268,57017,102
2022-01-07TEMP.A39.0039.1538.3838.42-0.51459,7853,23338.3838.46280,14714,76037,18417,7003,15446,89214,90337,059100
2022-01-06TEMP.A38.0139.0238.0138.930.89716,1114,23438.9239.08337,55321,70035,49520,7003,39434,36415,280217,373
2022-01-05TEMP.A38.5538.7338.0038.04-0.461,224,2723,56938.0038.051,041,99717,10052,14518,3004,32939,91613,40028,785400
2022-01-04TEMP.A38.4739.0938.4738.50-0.04389,5632,86838.4538.62252,40212,72126,35712,4002,62641,8577,22526,722200
2021-12-31TEMP.A38.6638.7638.4938.54-0.22141,7651,11038.4738.5798,8345,6008,8807,2001,44610,3952,4365,908
2021-12-30TEMP.A38.8138.9438.6938.76-0.02182,1371,53438.6438.91108,8918,77121,50012,3002,40415,8216,0625,018500
2021-12-29TEMP.A38.8039.0438.6638.78-0.08385,4562,32938.7538.92270,17415,51923,05018,7003,51929,7356,51316,457600
2021-12-24TEMP.A38.8038.9238.5238.860.0851,12045838.8038.9926,4023,7007,8041,8001,2083,7093,2993,198
2021-12-23TEMP.A39.0639.3838.7638.78-0.32248,0251,83038.6038.89157,68014,00027,6677,2002,14116,7483,98414,905300
2021-12-22TEMP.A39.1739.3238.6939.10-0.18418,9572,86438.9139.12213,21526,50055,07519,60016,07832,0629,08037,747400
2021-12-21TEMP.A39.6439.6539.1239.28-0.27536,9723,90339.0539.36344,52522,70039,11723,6003,84957,87011,54824,0901,000
2021-12-20TEMP.A39.9439.9939.5139.55-0.31419,4263,19639.4539.69220,58624,60144,01015,8003,03547,08314,94845,841300
2021-12-17TEMP.A39.7940.5339.7639.860.031,388,1696,63639.8140.07815,38434,45380,09731,4004,790254,41862,91481,713600
2021-12-16TEMP.A38.7840.1038.6239.831.061,189,6656,86839.4240.00646,009128,30884,01951,10029,946133,40434,11565,4641,200
2021-12-15TEMP.A38.2138.8737.9538.770.871,189,7496,84938.6538.86568,10954,16290,12516,9004,160347,00622,14871,859300
2021-12-14TEMP.A37.4138.0137.4137.900.62902,5675,23337.7138.00601,45533,49383,15027,6003,34878,86411,77954,260
2021-12-13TEMP.A37.5737.9537.2237.28-0.341,027,3925,11737.1537.48715,63027,30066,47721,7002,63277,5539,43784,608800
2021-12-10TEMP.A37.7638.1637.4837.62-0.13711,4723,82337.6037.70538,62724,42840,53414,3005,31541,51512,35118,321900
2021-12-09TEMP.A37.3938.7337.3137.751.081,401,8819,30137.7137.83840,45468,52087,24650,20010,211151,78941,82299,639400
2021-12-08TEMP.A37.5037.5036.1936.67-1.521,360,5668,73436.6336.77887,71549,038103,69443,00010,968134,40039,00768,1441,000
2021-12-07TEMP.A38.1038.6238.0838.190.10554,4203,77438.1338.28379,84622,58643,90621,8005,43541,70013,48020,4671,100
2021-12-06TEMP.A37.7838.3337.7838.090.41658,8003,39437.9838.26499,50323,01737,84031,1002,85436,90011,33914,747200
2021-12-03TEMP.A37.4338.0437.4037.680.25653,8694,69737.5637.84385,03422,40443,01234,3003,46791,20012,80054,204
2021-12-02TEMP.A36.9137.7236.9137.430.54776,9576,03937.2937.70412,43340,10045,30548,5009,950147,51624,71430,4396,700
2021-12-01TEMP.A36.7937.59536.7936.890.26691,3404,59736.8036.98428,90225,40034,02620,6003,548113,10219,03832,2842,300
2021-11-30TEMP.A37.1937.2136.5636.63-0.481,577,9135,26636.5936.691,302,30232,12048,28213,70017,254107,00023,89324,412400
2021-11-29TEMP.A37.2637.3936.9837.11-0.11665,9804,51337.0237.23451,51734,78933,70015,40014,31479,74211,25018,433
2021-11-26TEMP.A37.6437.9137.1937.22-0.41426,0333,29737.1737.24253,58022,39842,81114,3001,92946,80111,99828,052200
2021-11-25TEMP.A37.3337.9037.3337.630.26303,8431,87137.5637.82221,6966,59423,1037,9002,65311,4008,69218,705200
2021-11-24TEMP.A38.0038.0437.3237.37-0.62335,4132,44137.3037.59212,41620,40037,58219,4004,08818,70013,0357,223100
2021-11-23TEMP.A37.8238.1037.3937.990.17543,8853,07437.8638.10370,57628,50033,24911,1003,77639,9989,70428,852
2021-11-22TEMP.A37.9538.0537.5137.82-0.10897,4615,32237.7537.97462,892171,83250,74529,7007,71393,90623,96348,629100
2021-11-19TEMP.A38.6838.6837.8437.92-0.64544,5763,79737.9138.19335,27622,60056,26013,8001,74966,64514,82326,261
2021-11-18TEMP.A38.8639.0138.4038.56-0.34427,2792,94638.5038.73221,84813,10118,49919,6003,14765,81513,76857,401100
2021-11-17TEMP.A39.6039.7938.8438.90-0.63467,1973,19638.8839.16306,10217,99329,01120,8004,10345,50014,87727,558200
2021-11-16TEMP.A39.3539.8039.3239.530.29679,8494,05839.4139.71335,59981,04652,07617,8008,25792,68114,72763,767600
2021-11-15TEMP.A38.7639.3838.7639.240.50604,0393,43139.1439.38322,90646,00846,10819,1004,040120,22315,50521,5491,700
2021-11-12TEMP.A39.0139.1638.7238.74-0.24407,2512,91238.7438.97269,38022,70018,06420,3006,11832,1658,31227,912100
2021-11-11TEMP.A38.9939.1138.6638.980.06306,1492,15938.9439.15187,09713,57033,62538,2002,52714,1008,6974,377300
2021-11-10TEMP.A38.8139.1838.8138.92-0.15721,1623,57238.7739.05419,74332,30059,06446,2009,005107,95212,69416,303400
2021-11-09TEMP.A38.9439.38538.9439.070.12693,0753,07338.9739.21522,00025,90033,38123,9002,57634,97310,05434,691
2021-11-08TEMP.A38.6239.0238.2038.950.331,181,1104,46638.7239.00829,41220,54643,40770,5006,073142,65413,87035,448100
2021-11-05TEMP.A38.5938.7038.4138.620.08546,3032,79938.4138.68421,56218,79025,45312,0003,81733,30011,45715,404400
2021-11-04TEMP.A38.2038.7338.2038.540.35561,2834,19338.3538.57361,35222,51351,18214,0004,09548,16937,72515,2471,800
2021-11-03TEMP.A37.7238.2237.7038.190.49506,3473,39838.0838.21279,20023,04129,13714,8002,41398,15712,20037,099400
2021-11-02TEMP.A37.1538.2537.1537.700.37618,7474,38537.6937.73372,52126,50048,13843,9008,27084,49414,85418,370500
2021-11-01TEMP.A37.0137.4536.9737.330.33523,4042,58837.3237.46400,21014,10039,61513,5002,11327,40010,50214,250200
2021-10-29TEMP.A37.3337.4436.9537.00-0.26924,4524,55336.9637.12655,50432,10065,98825,1005,89786,44518,85530,3681,300
2021-10-28TEMP.A37.2737.3737.0837.260.02498,0673,17837.1337.37234,91621,30044,15829,4005,75390,45016,04241,892800
2021-10-27TEMP.A37.5637.6337.1137.24-0.25837,2514,66037.2337.27485,10525,92448,56968,7006,062127,92928,92340,239900
2021-10-26TEMP.A37.5737.6137.3237.49-0.01662,5783,72337.3737.60392,91228,50064,22227,5007,09280,30639,66816,747400
2021-10-25TEMP.A37.3437.7837.1737.500.15683,1122,88437.4337.61469,40614,10050,25330,1002,23463,35211,77437,993
2021-10-22TEMP.A37.1937.3837.0737.350.14837,1573,66837.2337.38590,58820,60053,52921,30011,25181,86830,05020,1711,700
2021-10-21TEMP.A37.0637.4837.0637.210.16991,4474,66637.1537.34560,00231,56145,11322,8009,541238,94424,76546,1711,200
2021-10-20TEMP.A37.6537.7037.0437.05-0.64792,4844,92637.0337.15429,58623,32960,20032,50013,859143,00842,37735,7251,800