08:04:41 EDT Thu 15 Apr 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
2021-04-14THUT8.879.037.638.21-0.545,364,12720,0078.218.222,803,047460,621554,9254,600175,462869,20971,784364,119200
2021-04-13THUT9.499.638.448.75-0.224,563,28416,3008.748.792,768,650404,950444,82228,900161,693541,581121,98672,160600
2021-04-12THUT9.059.358.688.970.322,628,3599,8648.928.981,450,974332,438224,4941,60099,046398,48167,84624,835
2021-04-09THUT9.249.248.638.65-0.482,281,1909,9258.658.741,292,032254,504184,2399,80063,755374,56131,54963,022600
2021-04-08THUT8.789.218.709.130.571,824,4207,1049.089.13959,308240,527210,1015,50060,936276,91532,91631,003
2021-04-07THUT8.979.258.508.56-0.892,502,0779,4318.558.591,369,113310,948291,85013,60083,191342,00040,23339,788
2021-04-06THUT10.2010.359.429.45-0.721,775,7206,8479.449.45832,917303,110272,4824,20066,683241,93925,58921,748800
2021-04-05THUT9.9810.349.7610.170.281,912,3467,57210.1510.191,006,343306,092200,4762,30066,938281,20415,13531,082100
2021-04-01THUT9.669.959.499.890.371,438,7945,9639.829.89701,546191,576232,31620,80043,907212,21012,81521,419
2021-03-31THUT9.089.628.859.520.381,767,1396,6079.479.54890,025227,396314,15717,90060,110203,90012,82732,928
2021-03-30THUT8.899.168.649.140.491,440,7015,5549.109.14740,190282,142170,07918,20035,887149,40915,60326,463
2021-03-29THUT9.459.458.388.65-0.352,796,84111,1128.658.671,503,854306,293449,01817,70092,917340,56537,47746,687
2021-03-26THUT9.209.338.619.000.102,139,2988,2619.009.031,138,497247,587309,13411,40083,537297,31920,73129,616100
2021-03-25THUT8.498.967.738.90-0.103,470,77612,0108.868.901,942,459320,942551,7313,200112,854391,48558,09774,624100
2021-03-24THUT9.9910.018.879.00-0.452,082,9977,3918.959.011,016,247253,696300,7323,00061,686369,44521,48455,525
2021-03-23THUT9.9610.099.169.45-0.582,485,5679,8379.379.491,506,413332,443279,39330076,173214,56919,56241,677100
2021-03-22THUT10.5710.679.9510.03-0.542,058,0877,70810.0010.071,123,573263,147289,81310,60065,131206,29716,51963,746
2021-03-19THUT10.5010.9210.3710.570.182,610,0997,96410.5510.581,484,841389,749317,2652,30085,256200,60081,85042,948
2021-03-18THUT10.4911.1910.3210.39-0.392,740,89010,69010.3710.421,463,371322,050415,46244,50086,667315,00027,68058,285
2021-03-17THUT10.0010.819.7210.780.602,439,6679,49810.7310.791,168,850358,403336,42410,00088,304357,37249,38566,4802,600
2021-03-16THUT10.8810.8910.0710.18-0.912,118,0978,16110.1710.241,135,823283,200297,97950068,554214,85068,57841,431
2021-03-15THUT10.2411.2110.2211.090.813,009,96110,93311.0211.091,599,905435,735416,42842,00093,242303,01732,94973,981200
2021-03-12THUT10.0110.589.6710.28-0.161,981,3378,15310.2210.291,015,034243,815337,35043,90057,680198,64137,29340,282700
2021-03-11THUT10.5010.6710.0510.440.042,115,0428,63710.4410.451,056,632272,215370,05711,50065,008203,40083,83049,237
2021-03-10THUT11.0111.309.8410.40-0.153,855,43714,30010.4010.411,904,079430,362727,21913,800120,615375,203186,58387,887400
2021-03-09THUT10.2110.6910.0210.551.362,934,17610,91010.5510.601,496,104456,890413,9773,60071,403285,92295,88980,236800
2021-03-08THUT9.109.728.509.190.303,734,52813,3939.189.281,782,192373,587704,179101,700113,045528,52440,11970,977900
2021-03-05THUT9.299.487.238.89-0.416,391,54819,7138.808.932,672,267706,3221,548,856124,200194,206579,544356,217187,6141,100
2021-03-04THUT10.3810.898.639.30-1.264,836,28417,3599.219.332,107,449462,885965,030111,300142,766537,800302,351191,2011,900
2021-03-03THUT11.0111.5010.5110.56-0.053,285,45411,54810.5510.591,593,316473,580542,5861,200110,569338,451127,72188,865200
2021-03-02THUT11.5011.9010.2510.61-0.783,925,22214,38110.5710.612,092,82325,350605,768138,300132,142421,776166,026286,225300
2021-03-01THUT11.0811.6010.4011.391.394,002,78413,08611.3011.482,507,412643,2083,700112,171470,81059,557163,2821,000
2021-02-26THUT10.0010.819.4910.00-0.444,376,87815,31610.0010.052,044,054439,707684,9537,300142,849816,85282,530139,095800
2021-02-25THUT12.1812.7010.0910.44-1.215,439,91321,18210.3910.442,662,905703,388840,5656,500256,469382,011316,873246,5121,100
2021-02-24THUT11.4212.3011.2211.651.385,981,29720,31611.6211.753,297,399790,191844,27815,400150,315501,806123,596228,9852,800
2021-02-23THUT10.9312.008.8910.27-2.9111,065,66538,90410.1510.336,207,746825,9752,275,14323,800301,155566,661358,910410,758800
2021-02-22THUT9.6015.989.6013.182.3912,200,83650,34213.1113.186,668,186886,2882,715,02040,600302,004545,000290,284679,2393,900
2021-02-19THUT9.6511.229.5510.791.567,930,74031,35710.7910.804,173,6161,013,835609,14623,200279,6591,069,932441,817290,5082,700
2021-02-18THUT9.109.978.489.23-0.126,735,84522,0289.209.233,461,865616,276761,73910,800217,103982,304351,754275,723500
2021-02-17THUT9.9910.178.899.350.688,380,50524,1439.319.354,690,956837,522594,74530,100189,430625,570629,523614,214100
2021-02-16THUT9.2210.168.638.67-0.198,355,94325,5168.668.765,197,000897,313688,21010,300239,540780,222260,581226,688100
2021-02-12THUT7.998.997.748.860.875,037,98915,5428.858.872,749,380833,695214,73728,700174,451715,600211,05087,427400
2021-02-11THUT8.208.437.687.990.655,371,40916,1907.977.992,615,191840,548468,406106,100162,644918,59373,122157,0071,000
2021-02-10THUT8.208.206.807.34-1.056,354,41021,9647.297.343,793,614612,418367,490195,40035,534832,200339,845139,981100
2021-02-09THUT7.008.886.918.391.798,930,79026,6188.368.394,505,4141,300,627811,811193,100265,1021,188,500307,323308,870
2021-02-08THUT6.196.636.006.601.206,404,08219,4116.586.613,465,837909,499443,041106,000179,172878,106291,490111,532400
2021-02-05THUT5.315.495.285.40-0.021,943,5476,4555.395.41929,397342,095146,26428,00058,498270,454146,41116,035100
2021-02-04THUT5.505.525.085.422,434,5337,7845.425.431,191,655393,655187,20179,20045,948382,765108,01326,995100
2021-02-03THUT5.475.655.265.420.153,042,0198,3825.405.421,482,927471,575226,54258,50088,990484,500183,32526,457
2021-02-02THUT5.105.484.765.270.333,294,6948,5515.255.301,698,661521,694247,97264,50085,638428,893182,86934,516
2021-02-01THUT4.855.004.494.940.092,430,3876,7144.864.951,277,261331,700228,51359,70072,084300,965101,24034,306
2021-01-29THUT6.006.004.834.85-0.234,534,86810,3704.854.902,312,666552,017538,766108,70098,891561,675287,79246,709300
2021-01-28THUT4.455.104.385.080.633,511,1728,9775.025.101,591,963487,580356,411138,60092,464550,100212,39663,037
2021-01-27THUT4.634.764.304.45-0.532,756,0977,4444.454.461,439,720334,620221,13888,50075,395343,600188,07645,208
2021-01-26THUT4.825.124.714.98-0.081,822,6455,5674.935.00901,884222,725206,54867,60046,077167,600135,64561,288
2021-01-25THUT5.595.805.025.06-0.323,089,6568,8055.065.121,429,022336,359296,826137,10092,852525,300169,96076,1391,400
2021-01-22THUT5.015.3954.865.380.683,687,02210,3385.385.391,975,296433,435259,87284,10092,527337,000295,940142,1251,100
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