10:30:44 EDT Mon 13 Jul 2020
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
2020-07-10THEXO1.021.030.9751.020.039,505,6995,8051.021.033,378,2752,197,000685,4551,310,500455,692752,715565,786124,275
2020-07-09THEXO1.001.020.960.990.0512,718,4436,6760.991.005,202,1032,187,6861,096,1011,282,500503,6761,143,1681,065,792148,297
2020-07-08THEXO0.950.980.920.94-0.015,424,0123,0220.930.942,016,4831,556,858678,22574,000182,121221,400474,790210,954
2020-07-07THEXO0.960.990.950.95-0.023,422,0752,0300.950.971,825,269667,500272,04882,500140,499122,500161,870101,417
2020-07-06THEXO0.9851.000.960.97-0.014,601,4832,8640.970.981,873,9741,395,500334,169128,500222,697232,000310,25293,342
2020-07-03THEXO0.980.990.960.980.012,320,6611,6060.970.98953,232621,660228,96979,500105,699104,000127,65360,593
2020-07-02THEXO1.031.030.970.97-0.025,243,0073,0060.970.992,430,1541,196,342480,936154,000170,457330,500397,66857,859500
2020-06-30THEXO1.001.020.980.99-0.033,567,0063,7210.991.011,439,6091,083,800392,581127,700108,408215,918160,73037,610
2020-06-29THEXO0.941.020.901.020.0810,388,3296,7531.011.024,664,0131,981,2231,170,625500,000350,278646,277747,874249,932
2020-06-26THEXO0.991.000.930.94-0.057,748,4545,4530.940.953,943,3041,260,750731,443275,000381,568447,300516,286187,320
2020-06-25THEXO1.001.020.980.99-0.045,728,3844,1450.991.012,616,7201,169,800604,352316,300142,785510,100328,12221,870
2020-06-24THEXO1.041.050.971.03-0.0311,619,7268,3201.021.034,949,4292,409,0001,355,743925,900318,868926,400517,030200,451
2020-06-23THEXO1.001.161.001.060.0721,305,06911,4311.061.089,297,4663,795,5802,092,2621,022,500767,8751,915,3001,752,926549,264
2020-06-22THEXO0.991.020.970.99-0.038,886,2156,6620.991.013,968,9332,224,100880,219166,600348,284743,200385,161130,105
2020-06-19THEXO1.061.071.001.02-0.0321,476,89114,5131.011.0311,746,7162,799,3671,432,4621,787,600465,4501,578,800820,932543,0111,400
2020-06-18THEXO1.111.131.041.05-0.0614,149,47411,7991.051.066,885,9332,475,0521,210,0641,071,000391,271984,400843,060149,110
2020-06-17THEXO1.181.181.091.11-0.1515,844,56812,0161.111.127,574,9482,330,0001,656,899456,300558,4771,580,4001,262,494233,777
2020-06-16THEXO1.371.381.251.26-0.0815,756,63311,8191.261.287,953,3832,085,7961,538,054316,200361,4551,695,300990,490502,481
2020-06-15THEXO1.271.361.261.34-0.0212,847,77713,0701.331.346,340,5301,503,0971,271,448696,500256,5481,512,998807,502295,823
2020-06-12THEXO1.431.471.291.360.0823,034,27616,3411.361.3712,075,8213,371,1002,198,008433,800675,1312,359,7561,166,643498,1103,200
2020-06-11THEXO1.531.561.231.28-0.0747,210,94542,6521.281.2923,091,7077,164,9434,459,7791,616,7002,276,5632,820,0732,812,9832,339,6232,100
2020-06-10THEXO1.501.531.341.35-0.0923,703,74818,7211.351.3711,845,3664,316,9142,581,113535,500760,3251,477,400918,5671,020,098100
2020-06-09THEXO1.611.731.411.44-0.1246,494,94241,4271.441.4523,097,9165,765,1005,056,4172,079,6001,623,6433,192,0462,753,5102,207,1276,100
2020-06-08THEXO1.181.581.141.560.4859,801,23246,3551.561.5832,567,6246,947,8156,014,4601,831,6001,801,7253,611,9004,129,5652,203,3235,500
2020-06-05THEXO1.041.100.991.080.0817,482,85311,2701.081.099,302,9472,637,4571,596,527657,400661,482794,7001,077,710583,521
2020-06-04THEXO0.941.030.941.000.0623,918,22011,0920.981.0111,174,3264,533,5002,087,7901,618,5001,027,468923,7441,493,245760,059
2020-06-03THEXO0.910.940.890.940.0617,816,9027,6790.910.946,999,6243,381,5422,333,047917,500861,346344,5001,598,4341,286,216
2020-06-02THEXO0.950.950.870.88-0.0521,148,8828,4000.880.899,044,7764,160,6232,057,4011,173,0001,167,670463,0001,413,7591,134,551
2020-06-01THEXO1.001.030.910.930.0824,213,84212,0600.930.9511,621,3104,093,0002,183,110474,0001,333,4201,172,7002,118,005740,327500
2020-05-29THEXO0.860.910.840.85-0.0819,805,7597,2040.850.8812,580,4122,163,2091,372,402667,500827,554557,5001,024,592468,930
2020-05-28THEXO0.931.010.880.93-0.0122,330,57010,1320.930.9510,729,1624,208,6002,112,321483,5001,281,8871,140,0671,949,419303,0091,500
2020-05-27THEXO0.980.990.840.94-0.0326,807,95011,4050.930.9412,718,6154,967,4423,448,626483,0001,869,904785,6772,026,994425,757
2020-05-26THEXO1.001.070.910.97-0.1232,941,56820,9530.960.9816,848,8174,776,1972,839,2711,014,2002,199,8991,389,1362,811,560857,514
2020-05-25THEXO0.921.140.911.090.2141,183,68717,2261.091.1022,327,0566,330,1534,184,536484,0002,120,6741,140,5002,230,9902,125,530
2020-05-22THEXO0.720.920.700.880.1550,262,49721,6110.870.8824,481,7187,185,2935,066,5182,352,5003,515,3811,711,0004,652,7691,139,513
2020-05-21THEXO0.700.740.680.730.0616,019,4676,9220.720.736,314,5431,957,6771,669,855949,000574,0071,293,0001,308,7961,877,247
2020-05-20THEXO0.730.730.660.67-0.0618,406,2519,8780.670.685,940,2942,172,1771,627,8262,063,500828,0111,716,0001,570,8302,454,090
2020-05-19THEXO0.810.840.690.73-0.0334,459,31418,1150.710.739,888,7503,001,7322,615,7038,285,0001,097,432724,5343,033,8175,624,109
2020-05-15THEXO0.650.770.640.760.1414,393,8787,5540.740.767,317,6341,514,0001,858,301442,000688,435551,0001,724,545209,636
2020-05-14THEXO0.610.640.560.62-0.025,218,2913,5540.620.632,227,615659,700919,022121,500306,907194,000732,41751,557
2020-05-13THEXO0.680.680.600.64-0.035,877,3383,6540.620.653,129,564668,600677,817119,500432,789107,500663,55361,945
2020-05-12THEXO0.690.710.670.67-0.022,335,1071,7150.670.68967,934261,900270,95777,000205,77295,500435,32619,848
2020-05-11THEXO0.690.7050.660.690.013,219,4002,3780.690.701,639,192260,700318,452290,500136,070102,500414,18253,401
2020-05-08THEXO0.720.720.660.68-0.036,777,7173,0810.670.693,765,346500,006632,865412,500540,313283,289577,32463,327
2020-05-07THEXO0.700.730.690.712,095,1491,5020.700.72943,167280,036285,81165,000147,30960,500260,02151,701
2020-05-06THEXO0.730.730.700.71-0.011,267,5801,2670.700.71592,356271,70057,500100,27215,000151,70466,724
2020-05-05THEXO0.740.740.710.72-0.012,008,2821,5890.710.721,057,258224,50053,500203,39764,500360,88535,362
2020-05-04THEXO0.710.740.690.730.023,225,6292,2500.720.731,628,941279,000247,500333,093155,500437,883111,383
2020-05-01THEXO0.700.710.670.710.023,914,5212,6840.700.712,277,181230,500213,000458,087316,777343,03067,942
2020-04-30THEXO0.700.720.680.69-0.023,392,8832,3500.690.712,323,633281,000165,500217,94987,500272,31940,301
2020-04-29THEXO0.740.760.700.71-0.026,987,5674,3770.710.722,672,416540,300519,8081,496,000426,024411,670484,819401,548
2020-04-28THEXO0.790.810.710.73-0.035,383,4423,2230.730.742,384,730432,000585,30887,500850,769260,000569,769195,690
2020-04-27THEXO0.690.780.680.760.0813,792,7926,4370.750.766,076,1671,860,9961,002,500549,5001,431,741845,5001,578,838238,827
2020-04-24THEXO0.660.690.650.680.024,710,2292,0520.670.682,296,874527,505288,000338,500512,185175,000465,78897,719
2020-04-23THEXO0.670.6750.650.66-0.012,760,8901,9110.650.671,242,386235,500206,000139,500413,361149,824222,693137,747
2020-04-22THEXO0.680.690.660.67-0.013,673,0781,7230.660.671,799,578589,000266,000213,500396,929118,000212,58467,538
2020-04-21THEXO0.670.690.660.68-0.012,839,7421,6570.670.681,400,186345,000130,000116,000347,432230,500157,29260,636
2020-04-20THEXO0.680.710.670.69-0.016,814,5732,9370.680.703,498,357761,000355,70091,000858,495521,500428,447286,997
2020-04-17THEXO0.700.710.680.700.015,872,3222,9680.680.702,460,119760,500485,500224,500527,610601,000402,326392,999
2020-04-16THEXO0.720.720.670.69-0.035,542,5863,2280.680.692,650,675634,841388,762204,000619,441462,725493,30666,841
2020-04-15THEXO0.740.770.670.720.0318,190,5587,9690.710.727,143,6102,000,2731,142,0001,178,5002,673,5191,346,6671,117,1031,471,149
2020-04-14THEXO0.680.710.660.690.026,543,2543,7840.680.692,502,711789,320611,834120,000763,909612,500559,199551,180