14:06:17 EDT Fri 07 Aug 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
2020-08-06THUV48.9349.3048.1448.27-0.5481,95454948.2448.2749,7824,9001722,6001805,40013,9464,299300
2020-08-05THUV49.0149.6748.6848.82-1.0689,02070848.7548.8347,1055,7003033,400297,00022,1362,1521,000
2020-08-04THUV51.1451.1449.7349.89-1.61124,39185449.7949.8575,3303008472,1002195,00027,48810,4391,900
2020-07-31THUV51.1753.8351.1751.48-1.27109,85681951.4951.5563,9908,4004,8165,2006359,70011,8154,670400
2020-07-30THUV53.8056.3852.3252.721.22196,9901,29052.6652.73109,05411,20038620,1002458,80031,0614,17511,600
2020-07-29THUV51.7552.3851.3551.50-1.0055,04943451.4751.5433,7764,2002613,3002,0007,4873,752100
2020-07-28THUV52.9553.3250.9552.50-0.44109,13574752.5252.5871,4556,8008429,9001305,0008,7845,212800
2020-07-27THUV53.7854.1952.8152.90-1.5660,66051152.8152.8640,4765,7001692,100952,7007,6351,474100
2020-07-24THUV55.9056.6854.3354.460.31140,5141,01154.2855.3571,5097,6007,02215,3002187,50024,7274,1732,300
2020-07-23THUV52.1055.2851.8554.151.55148,2041,13454.2554.3192,42512,6004,4798,800639,20015,7563,3271,200
2020-07-22THUV53.4254.2052.5452.60-0.5572,97159452.5552.6437,9316,90012,3995,4002344,5003,0901,918200
2020-07-21THUV51.3153.8150.8053.150.47108,96590952.9353.5153,40312,40011,1968,7001159,80011,1252,122
2020-07-20THUV54.7254.7251.8552.68-2.4986,78981552.6852.7353,3208,5002484,5001805,60011,3222,551
2020-07-17THUV56.7457.2555.1755.21-2.0966,09771055.2055.8033,8876,9003474,4003344,30014,0411,701
2020-07-16THUV59.5059.6457.0157.30-0.95101,71484157.2557.3949,0176,30113,0903,20010,80016,1252,658
2020-07-15THUV58.0460.6858.0058.25-1.0995,09882458.2058.2450,85810,40011,3353,500456,5009,7142,435
2020-07-14THUV63.5364.8259.3459.79-3.81116,2671,03859.7959.8969,0549,30010,1255,4002845,20012,7673,749
2020-07-13THUV57.3963.7157.2363.655.60125,53590663.6063.6570,80812,3001583,4003179,10025,1133,727
2020-07-10THUV59.5661.2057.9258.05-1.5291,95362058.0058.4850,0906,1008153,4001242,80024,5433,843
2020-07-09THUV58.7162.2658.3459.650.99164,2751,19759.5059.8999,5268,5002908,40034210,10032,7344,081
2020-07-08THUV59.2761.1158.6158.66-1.54127,38684958.6659.0670,3615,2006956,1002048,10032,8893,837
2020-07-07THUV58.7260.3257.0960.201.9476,95360460.0560.2032,9225,8003423,3002794,40024,6285,029
2020-07-06THUV55.8558.7855.8558.16-2.3485,58955958.0058.4862,5023,7003352,50014170013,3422,090
2020-07-03THUV58.8560.9558.3060.502.3821,52914459.6560.5018,52110200181006951,955
2020-07-02THUV56.9958.5455.9858.12-2.94111,10485758.0958.2470,6288,9001596,2001473,80017,2433,707
2020-06-30THUV64.6764.9160.5261.06-3.2487,44977060.9861.1339,5965005895,000603,40034,0284,177
2020-06-29THUV66.5068.6864.3064.30-3.2587,88583064.0164.7131,6538,7005226,8003938,40028,6172,643
2020-06-26THUV63.9068.3063.8467.553.85165,9371,35066.6967.8980,07211,30043611,4002708,70043,27210,065
2020-06-25THUV67.4068.7163.4463.44-2.69144,9701,20463.4363.5971,9698,5004617,7005639,40038,4857,807
2020-06-24THUV64.4669.3862.6266.134.15199,8911,76265.8166.49112,98312,0001,2908,30045716,10038,9289,588
2020-06-23THUV60.4062.5060.2562.03-1.2377,29169561.9062.0934,8639,1001326,5009015,8007,8092,907
2020-06-22THUV66.8667.6063.0063.27-3.25122,0671,00363.1563.5053,72612,4001628,90029622,60019,1464,503
2020-06-19THUV63.7668.6263.4066.390.8989,63388066.0166.6944,98515,3002414,10037910,7008,5555,026
2020-06-18THUV67.5668.6865.4565.45-0.95138,9941,10265.0265.9052,4508,6005314,20015018,80038,2401,9594,300
2020-06-17THUV66.4368.2765.6566.40-0.10151,4071,16366.0166.5863,30511,90038814,10011716,60036,9442,6425,000
2020-06-16THUV63.5070.0763.0566.50-1.50237,6861,81866.3666.50135,13022,80035015,80065020,40034,2508,075
2020-06-15THUV76.2582.1867.3568.00-1.61342,6962,81367.8668.01192,17318,10090322,60069630,20063,8967,0906,400
2020-06-12THUV67.1681.0067.1669.61-3.78842,3397,32169.5169.69443,80022,80066,43090,40099874,300128,78713,629
2020-06-11THUV61.0476.0059.8873.3917.13863,6924,01873.3973.58426,1151,7001,751175,5009069,100174,68513,483
2020-06-10THUV56.3557.5153.6655.75-0.32408,1542,52555.7655.79113,60112,90027,37478,20038570,500103,2331,667
2020-06-09THUV54.9256.4754.6656.042.64201,5991,27855.8756.4274,03111,51530,41034,70013037,10011,9721,491
2020-06-08THUV52.1353.9452.0653.451.20119,01484453.3853.6936,5638,30010,48525,5003824,50012,0511,366
2020-06-05THUV51.2652.9551.2652.25-3.05152,0441,09752.2453.0065,4858,50061625,00013532,70017,4721,854
2020-06-04THUV56.0056.5953.6655.26-0.46254,2351,63854.9155.30103,32913,10040344,70012055,10035,0902,357
2020-06-03THUV57.0757.3955.4655.72-2.63147,1111,17055.4955.9859,8984,80039625,0001031,80021,2433,794
2020-06-02THUV59.4860.2958.1658.36-1.58168,7601,31158.2058.5068,94410,90020031,10034,40021,3301,868
2020-06-01THUV61.0461.2459.5959.870.26116,63987959.9159.9640,8287,62052122,90026,90012,9354,850
2020-05-29THUV62.0863.2059.5559.61-2.14495,2773,41659.5061.00227,42618,480534103,2005079,60063,1682,619
2020-05-28THUV60.0162.3059.4361.742.34324,7872,19561.2561.95176,97816,40022520,70027052,90056,0041,195
2020-05-27THUV59.2163.3558.9759.38-1.52319,1492,48459.3859.42149,17114,60026543,20040566,90041,4522,883
2020-05-26THUV58.6161.0958.5160.770.37177,8181,35760.2161.1968,8459,10037726,9007452,70018,693995
2020-05-25THUV61.0061.0059.5660.40-1.047,5059759.4960.644,8141,5001569200566331
2020-05-22THUV62.4663.3061.3261.49-0.51241,5471,83461.2961.9794,50416,00030111,40016069,40048,3061,209
2020-05-21THUV60.6263.4259.8062.001.49432,3093,29461.7362.25156,60227,20019,10617,200965118,90090,4961,702
2020-05-20THUV61.4862.8260.3760.51-3.98303,9612,35860.0361.29110,42016,70015,17813,4009182,20064,2461,462
2020-05-19THUV61.6964.4960.4264.49-1.21288,6192,25764.1265.34120,82920,5003,49429,40054667,80043,0282,638
2020-05-15THUV70.5071.5965.6065.70-1.83636,7893,69465.2666.15305,60721,60078278,000435133,40094,2642,550
2020-05-14THUV74.3776.7267.3067.30-3.581,063,4385,01867.0867.89423,06529,300813160,2001,386273,500152,29022,565
2020-05-13THUV65.0073.6963.7570.886.582,164,4348,88770.1571.37794,13250,9003,319247,7001,705814,700230,47119,489
2020-05-12THUV56.5864.3056.2564.305.55467,8512,38264.3064.36222,49121,1001,63346,7001,076126,80043,1904,228
2020-05-11THUV64.3264.4258.2258.44-4.20215,4391,38858.4058.5090,15164,3005937,40040435,40012,8533,947
2020-05-08THUV65.1565.6862.5962.62-4.78343,0772,03362.5762.66100,339116,40036010,50093271,20039,3783,674