22:34:14 EST Sun 28 Nov 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
2021-11-26TEXN1.631.661.581.63-0.0135,6611091.631.6924,3253,8001902,3001,9001,646500
2021-11-25TEXN1.631.641.611.640.015,675251.621.754,0051,00010850062
2021-11-24TEXN1.631.671.591.670.0548,1801331.581.7423,89015,800117,000500479500
2021-11-23TEXN1.641.661.601.60-0.0646,7961421.601.7529,09610,100823,9002,4511671,000
2021-11-22TEXN1.711.711.661.66-0.0444,6961561.661.7130,9005,0001008164,8002,200680
2021-11-19TEXN1.751.761.681.70-0.0761,4341001.671.7013,20025,00060020020,2001,80034
2021-11-18TEXN1.811.831.761.77-0.0449,929911.741.8342,6403,6001001931,6001,20096
2021-11-17TEXN1.781.821.781.810.0336,0201211.751.8111,07511,5004458,5003,800700
2021-11-16TEXN1.801.821.781.78-0.0541,4522271.761.7921,3827,9001003005167,4003,200554100
2021-11-15TEXN1.781.831.781.830.03103,6781251.821.8391,4767,1003001,8002,600402
2021-11-12TEXN1.821.831.741.800.0380,9852901.731.8361,74710,5002335,3008001,605
2021-11-11TEXN1.801.841.751.77-0.02358,7664971.751.82313,90715,5001,000905,6008,60011,369
2021-11-10TEXN1.751.911.741.790.06380,7797091.791.80299,72543,3903,80018020,7004,1007,984500
2021-11-09TEXN1.721.751.691.720.0120,534981.721.7512,0003,1002002,3002,668266
2021-11-08TEXN1.751.761.701.71-0.0169,2391571.691.7556,2838,4001003,100800256300
2021-11-05TEXN1.651.721.581.720.08117,4322701.701.7571,20916,00010061214,00012,2832,928
2021-11-04TEXN1.651.691.611.62-0.0167,3221831.601.6741,0349,600357,3005,4003,953
2021-11-03TEXN1.701.711.621.63-0.06146,8783361.611.69113,64712,40020043412,4001,3524,4451,600
2021-11-02TEXN1.701.731.681.69-0.0125,3121131.681.7014,7084,800200501,3003,543611
2021-11-01TEXN1.761.761.671.70-0.0670,7042681.691.7640,22415,0005001,7708,1003,0271,0831,000
2021-10-29TEXN1.801.801.731.76-0.03160,9824911.721.82133,74810,3009008658,9002,8002,169500
2021-10-28TEXN1.801.861.751.79-0.0155,5271701.721.8345,0015,900282,2001,800398
2021-10-27TEXN1.891.931.761.80-0.1196,8754351.801.8163,03114,10050010017713,6002,2162,151100
2021-10-26TEXN1.921.931.861.910.0196,9603671.881.9263,79519,5006006002057,9001,5651,2951,400
2021-10-25TEXN1.961.961.831.90-0.0981,2643091.901.9157,55212,1001001946,0003,7096091,000
2021-10-22TEXN1.842.031.841.990.1389,0842911.971.9960,68814,8002008,8001,8191,877200
2021-10-21TEXN1.851.871.851.860.0135,6781121.761.8926,6164,6005001001001,6009001,062200
2021-10-20TEXN1.811.871.771.850.0623,0481031.851.9116,7583,2001002221,200500268800
2021-10-19TEXN1.871.871.751.79-0.0445,7811611.771.8023,14112,4004001155,4002,6641,061600
2021-10-18TEXN1.871.881.831.83-0.0116,102871.831.848,0724,000500231,8001,157350200
2021-10-15TEXN1.871.881.811.84-0.0121,853911.811.909,0005,9002003203,0002,500333600
2021-10-14TEXN1.901.901.791.85-0.0340,4771541.811.8621,39410,0001045,4004002,1791,000
2021-10-13TEXN1.861.901.821.880.0534,0401141.841.8826,6023,400100681,8001,900170
2021-10-12TEXN1.851.881.811.81-0.0427,456721.801.8312,4985,600128,200500646
2021-10-08TEXN1.941.941.851.85-0.0331,9901191.851.8715,7177,800843,5002,8011,888
2021-10-07TEXN1.781.881.731.880.1381,4103291.791.9751,18411,2002105505,60010,7908761,000
2021-10-06TEXN1.691.761.671.750.0822,841691.681.7715,6633,100481,9001,0001301,000
2021-10-05TEXN1.611.711.601.670.0484,8172391.651.6956,80611,5061001001125,3769,3001171,400
2021-10-04TEXN1.621.631.601.6349,1252631.621.6536,4243,9002008885,2004001,513400
2021-10-01TEXN1.641.671.621.63-0.0145,3861901.611.6522,7347,10050050011,9001,700452500
2021-09-30TEXN1.691.691.621.640.0138,3301481.621.6720,3317,9001002001004,9002,1871,0121,600
2021-09-29TEXN1.651.661.621.630.0126,829921.621.6323,3782,70070051
2021-09-28TEXN1.681.731.581.62-0.0794,0072561.621.7281,3443,8002001004,5001,059704800
2021-09-27TEXN1.681.771.681.690.0193,2241641.661.7479,3197,4001,2001001001,9001,6001,005
2021-09-24TEXN1.631.691.631.680.0470,7621911.641.7056,3668,5001043,5001,392900
2021-09-23TEXN1.621.691.591.640.04107,4222841.631.6972,61810,3201,10010,6002,1006,884
2021-09-22TEXN1.691.691.601.60-0.05396,5828991.611.65283,08735,7926,70040026121,21920,12026,703
2021-09-21TEXN1.681.861.651.66-0.06147,6814151.641.6885,22730,0007001001007,1003,50019,754
2021-09-20TEXN1.891.891.721.72-0.16119,7103931.701.7972,8649,80090030054123,9002,8005,905600
2021-09-17TEXN2.002.051.881.88-0.14261,4864211.882.14230,82813,20040020012,4001,0052,753
2021-09-16TEXN2.092.091.962.02-0.0566,4853452.012.1440,17112,10010078810,6001,2001,326
2021-09-15TEXN2.132.172.062.07-0.0448,7023192.062.1426,80813,8871,0001001622,9001,6701,775
2021-09-14TEXN2.222.322.102.11-0.1070,6783312.102.2842,99513,8002001001596,8001,6994,925
2021-09-13TEXN2.212.212.102.20-0.01109,2534912.202.2871,05421,1092,9006003207,7004,4471,123
2021-09-10TEXN2.322.372.202.21-0.0456,4193332.212.2335,89713,6501,300300461,9001,6551,571
2021-09-09TEXN2.332.332.232.24-0.0918,269812.222.3810,9133,1001,0001001,7001,100356
2021-09-08TEXN2.372.392.332.33-0.0512,688382.292.353,8941,0005,3001008002001,394
2021-09-07TEXN2.342.402.252.38-0.0240,9732242.352.3921,8508,5008003003505,0003,500673
2021-09-03TEXN2.352.402.332.400.0740,2041372.362.4327,1506,2003001,4003,9001,054
2021-09-02TEXN2.392.402.322.32-0.0625,005802.322.3816,7323,3001,500431,2001,294936
2021-09-01TEXN2.372.382.312.3812,867302.332.406,6801,4994,22820020060
2021-08-31TEXN2.332.402.332.400.0717,280492.372.4212,6862,80020020036500300408
2021-08-30TEXN2.412.412.312.33-0.0947,0632022.302.4124,34013,0007001994,5006303,594