02:29:12 EST Fri 22 Jan 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
2021-01-21THUT4.354.9054.144.70-0.586,035,43215,3374.674.703,384,494929,185543,390230,800115,249210,700459,477120,285100
2021-01-20THUT5.985.984.935.28-0.805,144,39715,2465.265.302,646,101733,532481,569193,40093,169384,800472,412116,583100
2021-01-19THUT6.266.496.016.08-0.172,120,3236,7896.066.08977,635306,096197,616102,60046,602224,592184,69964,657
2021-01-18THUT6.206.436.106.250.09910,6322,9856.226.25449,764135,055136,5891,80027,98097,20015,93233,590
2021-01-15THUT6.446.455.786.16-0.484,240,79413,2106.166.202,291,955590,900318,341216,500110,688343,300227,95589,37419,600
2021-01-14THUT7.057.116.636.640.174,349,56012,2046.636.642,531,696563,135458,915159,40076,993227,400223,02071,912600
2021-01-13THUT6.837.056.116.47-0.085,072,05814,8206.416.472,697,646567,838483,610159,200117,148471,110419,459117,1771,200
2021-01-12THUT6.507.355.926.550.218,135,01123,5716.496.564,609,308923,661783,21570,200189,278602,481593,380312,2851,100
2021-01-11THUT5.356.414.776.34-2.1224,811,29561,2506.296.3415,083,4103,272,6791,670,343385,600536,4831,306,7001,046,4961,357,3693,200
2021-01-08THUT6.098.466.078.463.1814,745,05448,5638.118.467,408,9401,859,9251,508,013311,800396,3541,083,9691,092,777959,4951,100
2021-01-07THUT4.105.434.105.281.378,814,45623,4295.225.284,956,6141,104,5511,048,97951,200317,791617,400343,648300,8473,300
2021-01-06THUT4.104.123.813.91-0.072,977,7426,6023.883.921,384,453432,565373,44250,60079,055246,800141,221161,974400
2021-01-05THUT3.954.083.713.980.093,151,6777,1713.924.001,349,950393,557409,07749,80086,987436,229171,877166,455500
2021-01-04THUT4.004.083.723.890.402,755,2655,6493.853.921,299,578464,600453,60189,80046,968173,200113,73357,995800
2020-12-31THUT3.503.643.373.49-0.221,714,2213,9733.493.54826,464335,880106,06953,70046,150166,000113,36940,203300
2020-12-30THUT3.904.063.593.71-0.103,040,2046,1293.683.741,372,126616,333280,76175,00087,047311,600150,65991,564600
2020-12-29THUT3.903.963.563.810.542,824,4666,9793.783.821,472,676403,943189,109220,70071,176192,521130,957101,0542,000
2020-12-24THUT3.083.272.783.270.082,439,2425,5493.213.301,260,947369,90074,986142,50056,580286,500170,10752,785500
2020-12-23THUT4.104.123.103.19-0.885,175,91113,1093.193.282,555,542861,154264,695141,500180,593565,755399,561167,2091,200
2020-12-22THUT3.724.383.624.070.706,441,21615,9484.034.083,093,9601,132,484349,610363,800196,576343,800624,103242,105800
2020-12-21THUT2.513.502.513.370.805,734,74813,2213.373.422,925,2811,080,400597,545163,400205,919372,700229,911148,9533,400
2020-12-18THUT2.502.642.232.570.053,696,1917,2512.502.571,899,993757,719390,66833,700106,300361,400102,76241,019800
2020-12-17THUT2.292.642.202.520.496,003,17610,5282.522.553,206,1691,132,059684,543210,900189,779367,500119,27582,2123,700
2020-12-16THUT1.882.051.842.030.324,220,5435,0762.032.052,278,183954,664437,66193,20079,202306,00042,76627,110400
2020-12-15THUT1.551.7151.521.710.171,943,5822,4751.691.72937,961463,211218,10015,60042,550224,90019,48816,612400
2020-12-14THUT1.581.671.511.540.071,695,3751,7301.521.55847,697197,999158,41637,10017,280171,20021,820214,624100
2020-12-11THUT1.591.591.461.47-0.171,008,8611,4451.461.49470,501234,370137,39915,50016,250117,20013,4203,208100
2020-12-10THUT1.521.651.461.640.111,375,5351,5701.641.66795,885236,206137,65732,20021,874118,70022,8507,936500
2020-12-09THUT1.531.571.431.53-0.041,513,3431,6101.521.57809,834259,721160,75049,40028,070180,80021,1023,211200
2020-12-08THUT1.611.631.521.57-0.061,246,7311,9291.531.58656,400207,352117,67738,30019,512127,60020,79643,348
2020-12-07THUT1.601.741.601.63-0.031,677,8972,1401.631.66890,096295,253163,75069,30033,006165,80029,61123,194300
2020-12-04THUT1.731.731.651.66-0.111,129,2911,4911.661.68599,270221,459132,20139,20014,50085,78610,20425,395200
2020-12-03THUT1.751.841.681.770.081,490,2412,0481.771.78693,356321,287205,32336,90028,842119,00031,55847,900300
2020-12-02THUT1.721.731.6351.69-0.031,437,3102,1341.691.70700,944242,440189,23142,90033,810160,80023,61036,371100
2020-12-01THUT1.831.901.701.72-0.202,237,5173,2811.711.751,339,061313,396180,64344,00044,560221,68957,35932,438500
2020-11-30THUT1.521.951.521.920.523,893,4145,7681.881.952,128,143687,129456,053132,50088,734282,50064,56949,754
2020-11-27THUT1.361.441.301.400.041,756,5592,2551.391.40927,066256,300176,23650,70038,701188,90044,00068,670
2020-11-26THUT1.451.461.281.35-0.282,571,7922,8921.351.371,515,553270,500309,66050,80057,300169,60097,97981,027600
2020-11-25THUT1.551.751.551.630.103,141,3523,6001.631.661,584,687678,180337,175141,90059,729237,09545,06451,026300
2020-11-24THUT1.451.601.451.530.113,571,0223,5791.521.532,028,643558,500313,899132,00059,740382,48963,02426,360500
2020-11-23THUT1.301.441.281.430.163,280,3873,3191.421.431,620,389735,510267,600141,34971,817351,50053,45336,818500
2020-11-20THUT1.261.391.251.27-0.021,640,0422,0561.251.28845,140301,600188,00049,50033,235148,50028,49840,805500
2020-11-19THUT1.211.321.211.290.08966,5919911.251.29568,399164,15054,85038,90019,900100,60017,0472,479100
2020-11-18THUT1.411.451.201.21-0.172,224,6242,6481.201.211,212,944258,614255,58063,20025,187216,30063,688124,498200
2020-11-17THUT1.171.421.131.380.203,526,5063,2851.371.392,068,476519,100299,381103,20056,990398,40063,99215,707100
2020-11-16THUT1.211.211.151.180.01429,0216701.171.18249,72135,70038,00019,70011,04056,80013,1954,107
2020-11-13THUT1.191.221.151.17-0.05562,5178781.161.18237,29757,00062,87322,90012,865141,40012,63712,976
2020-11-12THUT1.261.301.151.22-0.041,318,8261,5581.191.22796,45374,975137,30064,70033,100144,90025,84433,791100
2020-11-11THUT1.201.291.171.260.09850,5829021.251.26574,43242,70044,70039,80017,52583,30045,9802,046
2020-11-10THUT1.211.271.101.17-0.08930,8088171.161.17445,42499,100193,61043,10021,20097,60029,2151,160
2020-11-09THUT1.311.311.171.25-0.03750,4541,0511.231.25449,15665,60041,3759,70017,820148,7003,3109,624
2020-11-06THUT1.331.361.261.28-0.07596,9061,4091.261.29300,56770,40059,70611,90026,20079,00018,38726,036
2020-11-05THUT1.321.441.311.350.071,233,0451,3551.351.36721,353142,200123,85244,00030,551130,90037,9701,741
2020-11-04THUT1.231.291.221.280.04735,2107961.261.28392,866112,400119,54628,00018,96054,3007,2221,571
2020-11-03THUT1.251.281.211.24-0.02496,2718111.231.25263,11660,90053,40913,80016,20077,8009,760780
2020-11-02THUT1.241.281.211.26-0.01620,3499591.241.27346,63035,500100,07620,80014,24043,7008,25232,800
2020-10-30THUT1.171.321.121.270.081,634,0701,3761.251.301,049,284103,700168,13326,00042,134193,40049,640863900
2020-10-29THUT1.101.191.071.190.121,408,7541,4531.161.19771,688157,400202,55045,00031,032133,23446,04418,3031,600
2020-10-28THUT1.111.121.061.07-0.09786,3637141.061.07440,82588,90080,10025,70014,011105,30028,5602,731
2020-10-27THUT1.131.191.131.160.071,081,0821,0211.141.19582,281152,50076,50744,80019,178105,90068,48426,497
2020-10-26THUT1.131.171.061.10-0.01652,7179121.061.11290,63658,800107,90018,60028,21893,70016,59930,809
2020-10-23THUT1.181.181.091.11-0.07462,8124381.111.14280,18336,90047,19512,7006,60051,70012,06011,473
2020-10-22THUT1.161.181.121.180.02822,6446301.171.18524,04693,70075,55028,6004,50062,20028,7205,067