23:38:59 EST Sun 08 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-06THEXO2.722.812.682.790.103,329,0385,7232.762.791,747,408104,494721,611145,19853,83183,700324,046148,750
2019-12-05THEXO2.822.842.632.69-0.134,468,1157,8072.682.702,210,362156,7801,123,022247,80659,89060,300300,505309,450
2019-12-04THEXO2.902.912.772.82-0.042,694,2233,7742.812.821,595,884154,812481,99497,37027,33258,10089,231189,500
2019-12-03THEXO2.802.932.752.860.043,680,2465,8742.862.892,109,170183,500770,174147,29528,52483,700148,283209,600
2019-12-02THEXO2.832.952.792.82-0.043,497,6495,5682.812.842,200,712147,900700,484100,03111,21646,300137,756153,250
2019-11-29THEXO2.842.882.762.860.013,417,4884,9432.852.862,252,994160,800585,50088,85914,96351,700112,702900149,070
2019-11-28THEXO2.802.892.802.850.062,602,5382,8712.842.861,799,295229,900300,83824,71011,61331,70088,8821,700113,900
2019-11-27THEXO2.702.802.692.790.124,116,0326,2022.782.792,441,237276,580794,880147,87723,23761,70052,021318,500
2019-11-26THEXO2.842.872.652.67-0.268,305,48513,3342.672.704,622,653659,3621,635,444402,88544,277181,400281,464478,000
2019-11-25THEXO2.913.182.892.930.087,207,02813,5582.912.933,951,300733,2551,396,908363,24744,662102,500184,556400430,200
2019-11-22THEXO3.353.352.772.85-0.5412,796,62621,2852.852.886,805,6421,218,1142,777,683507,00871,580377,000358,477681,122
2019-11-21THEXO2.673.582.603.390.8623,627,97841,0923.393.4013,258,0182,553,4354,114,4021,105,218115,971355,800572,3071,552,827
2019-11-20THEXO2.502.782.462.530.089,755,45015,7872.522.544,637,2321,102,2722,298,540464,00955,401256,000345,896596,100
2019-11-19THEXO2.072.452.062.450.347,289,74711,5592.412.453,784,573643,4631,774,278324,82122,004116,400292,293331,915
2019-11-18THEXO2.252.372.102.11-0.246,426,21311,1692.102.123,260,942576,2281,525,869342,58359,070127,100259,489274,932
2019-11-15THEXO2.352.492.322.35-0.143,714,0316,6152.352.392,137,830174,800829,944209,84713,31995,00073,241180,050
2019-11-14THEXO2.552.562.382.49-0.145,934,8988,7502.482.513,554,763160,0891,268,494304,22044,23781,800280,355100240,840
2019-11-13THEXO2.812.842.622.63-0.172,737,0965,9052.622.661,402,661169,400633,467220,97027,29957,40054,999170,900
2019-11-12THEXO2.802.9852.772.80-0.013,778,0737,4362.802.811,931,380162,7201,048,457270,60519,32169,10084,5901,100190,800
2019-11-11THEXO3.053.072.782.81-0.275,165,6729,2652.802.822,511,659163,1501,404,416462,47133,537145,400168,7643,300272,975
2019-11-08THEXO2.963.182.933.080.156,102,3639,4883.073.113,661,668238,3001,188,998411,92740,228180,200147,642233,400
2019-11-07THEXO2.932.972.822.930.072,851,2146,6302.912.931,458,112113,500726,299202,13513,265104,70098,346134,857
2019-11-06THEXO2.692.952.652.860.163,802,1157,1832.842.861,948,800147,531887,342317,54420,348118,400165,880196,270
2019-11-05THEXO2.702.802.622.70-0.023,778,9206,4642.702.741,985,41199,700823,248232,268122,354160,700139,1391,000215,100
2019-11-04THEXO2.802.882.722.72-0.152,841,2485,3842.722.731,617,364113,776635,507191,29923,64374,70030,547154,412
2019-11-01THEXO2.802.962.752.870.042,523,6745,4582.852.871,238,769108,477687,347226,60518,04646,40068,651300129,079
2019-10-31THEXO2.952.962.772.83-0.143,722,5587,8392.832.841,719,443120,350861,525343,26113,586247,200241,702200175,291
2019-10-30THEXO2.863.082.822.970.034,832,00811,0862.962.992,223,414128,0091,359,444298,10332,768229,800299,6605,800255,010
2019-10-29THEXO2.793.002.722.94-0.098,783,14614,1942.922.944,379,467275,6952,189,380666,92482,651228,600560,139400399,890
2019-10-28THEXO3.083.233.023.03-0.084,023,2278,9543.033.041,967,380155,7641,083,808248,53522,364230,00057,100258,276
2019-10-25THEXO3.203.233.013.11-0.206,414,00611,3123.083.113,183,045180,0301,771,254447,48050,397136,200270,9005,100369,600
2019-10-24THEXO3.583.593.263.31-0.207,087,45913,7783.303.313,389,914261,2101,982,808422,09147,655187,000230,741500565,540
2019-10-23THEXO3.333.743.203.510.129,716,95617,7053.513.525,395,620722,7401,851,587478,57990,141212,300419,189600546,200
2019-10-22THEXO3.493.553.353.39-0.134,015,8898,0323.383.392,021,349275,8401,052,795164,18843,194105,100130,273223,150
2019-10-21THEXO3.533.573.223.52-0.087,909,45914,5023.503.534,000,625514,5901,868,141334,65447,479405,600266,84351,700419,827
2019-10-18THEXO3.963.963.533.60-0.215,415,44311,4413.603.623,118,559629,845803,088288,14340,91978,50071,84321,200363,346
2019-10-17THEXO3.423.893.283.810.568,699,29616,7963.793.813,690,126765,5532,443,828485,09569,592188,800393,029700662,573
2019-10-16THEXO3.503.503.213.25-0.124,520,0839,5203.253.282,245,530468,454983,522260,33049,465115,400104,164293,218
2019-10-15THEXO3.123.603.073.370.029,323,73416,8293.373.394,742,348965,0212,248,732493,72763,74488,000195,56826,100500,494
2019-10-11THEXO3.653.813.343.35-0.419,248,29917,0553.343.354,909,715810,5712,051,760437,62659,389219,100228,494531,644
2019-10-10THEXO3.954.103.603.76-1.1214,375,36429,3763.763.777,700,7991,489,3542,249,596865,138303,512152,800633,046981,119
2019-10-09THEXO4.885.044.854.880.022,128,1946,1404.884.911,042,234221,871451,469102,41215,812159,20023,189112,007
2019-10-08THEXO4.864.964.744.86-0.204,409,2189,4394.854.882,296,687315,628963,866205,24121,000142,800202,19612,600249,200
2019-10-07THEXO5.175.215.035.06-0.364,048,71710,3645.055.062,066,073387,751683,278241,60847,724258,30076,053287,930
2019-10-04THEXO5.305.505.275.420.153,798,4498,4395.415.421,926,524447,575754,811187,51511,70760,30097,917500311,600
2019-10-03THEXO5.005.304.915.270.253,568,2918,1765.275.301,944,918352,711771,505113,41618,06338,20049,968200279,310
2019-10-02THEXO4.915.194.685.02-0.056,264,39013,8145.025.033,418,238667,8361,367,272254,63926,99451,50069,606100408,205
2019-10-01THEXO5.255.334.865.07-0.163,564,2978,8205.055.071,856,065440,527671,332173,55725,08335,80080,143200281,590
2019-09-30THEXO5.575.605.205.23-0.323,422,9539,8565.225.231,684,952341,190711,933195,09418,35354,600102,0818,000306,750
2019-09-27THEXO5.435.745.405.550.093,619,7989,6945.525.551,683,271355,150948,671193,83814,77662,300140,7675,500215,525
2019-09-26THEXO5.585.625.405.46-0.021,845,3005,0375.455.51852,561156,393467,067117,8217,70631,70039,052500172,500
2019-09-25THEXO5.475.595.295.48-0.012,831,4288,3165.475.501,377,053262,600737,183112,66519,81449,50036,763235,850
2019-09-24THEXO5.835.885.425.49-0.354,067,2769,7725.495.522,267,942240,736909,099178,78718,397118,50071,504400261,911
2019-09-23THEXO5.836.135.815.845,143,01112,9675.835.862,443,567457,1321,256,483239,58325,478132,200212,248600375,720
2019-09-20THEXO5.305.875.225.840.606,002,82313,2545.785.843,223,385617,2861,325,666262,30543,06189,100125,647300316,073
2019-09-19THEXO5.485.485.195.24-0.201,738,2864,9595.225.28977,024139,943347,587111,61418,45644,80024,48460073,778
2019-09-18THEXO5.365.505.315.440.051,691,8504,6035.425.48942,352173,001322,62783,2307,97828,90056,24430077,218
2019-09-17THEXO5.685.685.335.39-0.272,289,7936,1475.375.421,223,952196,435515,22393,76313,98953,30035,441100157,590
2019-09-16THEXO5.655.735.585.660.021,569,4564,9675.645.69771,521161,600385,51987,5765,95335,50032,37120089,216
2019-09-13THEXO5.555.675.505.640.131,376,4454,5255.645.65677,45399,314316,98160,7156,98923,70093,3211,60096,372
2019-09-12THEXO5.575.685.505.51-0.222,028,3275,2695.515.521,010,420139,030606,51883,6633,74519,30076,43460088,617
2019-09-11THEXO5.855.895.625.73-0.102,716,0917,4195.705.731,440,141257,470581,589180,03112,28830,40039,842500173,830
2019-09-10THEXO5.805.975.675.83-0.012,141,9966,3045.805.841,007,578190,000614,12494,8206,87328,50054,248100144,753
2019-09-09THEXO6.236.235.805.84-0.262,580,2016,8805.805.851,383,662280,650577,011117,06218,09220,10040,9241,000141,700