13:52:05 EDT Sun 11 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
2021-04-09TITE0.1750.180.170.17-0.0054,259,971740.170.183,900,950154,621116,5003,00040041,50041,500500
2021-04-08TITE0.180.180.1750.1752,659,9611120.1750.1851,857,807163,500203,50054,00014,00050,000288,5001,154
2021-04-07TITE0.1750.1850.1750.1750.005391,414620.1750.18215,364112,00021,50014,00028,250300
2021-04-06TITE0.1750.1850.170.171,030,410930.170.18690,830218,50051,00014,50055,111469
2021-04-05TITE0.1750.180.170.17878,9231320.170.175350,567185,500229,70022,00090,0001,156
2021-04-01TITE0.1850.1850.1550.17-0.012,723,5762460.170.1752,101,815362,00077,00520,0004,500153,3862,870
2021-03-31TITE0.180.1850.1650.18-0.022,307,6052570.1750.1851,391,174322,50062,2653,50015,301326,500122,65038,715
2021-03-30TITE0.1950.200.190.200.011,434,2181640.190.20986,344178,00087,75015,00029,00098,53139,593
2021-03-29TITE0.1750.2050.170.190.0155,388,7654120.190.204,691,271356,000161,52035,00040626,600112,5212,447
2021-03-26TITE0.170.1750.170.1750.0052,794,1571640.170.182,195,134443,00080,50027,00017,00030,4641,059
2021-03-25TITE0.1750.1750.1650.17-0.0051,554,6961160.170.1751,432,29959,0003004,00024651,0006,930921
2021-03-24TITE0.170.180.1650.1750.0051,902,5011680.1750.181,602,730160,00059,60021,50030040,50017,000871
2021-03-23TITE0.1750.1750.1650.165-0.0155,683,3761850.1650.1755,132,240280,500119,50033,00017,9009,00037,30053,936
2021-03-22TITE0.180.180.1750.18731,250990.1750.18636,79364,50011,0009,000758,0001,882
2021-03-19TITE0.1750.180.160.180.0052,171,7432440.1750.181,518,466291,000170,30019,500107,5003,00059,0001,932
2021-03-18TITE0.190.190.170.17-0.022,500,1612920.170.1851,549,077292,000281,9769,000114,300128,500123,7871,521
2021-03-17TITE0.1850.1950.180.199,073,3403610.1850.1957,822,246338,50047,9757,500747,800105,7112,608
2021-03-16TITE0.190.1950.180.196,445,7513890.1850.1955,429,851757,500145,43010,00025,39016,50057,1972,758
2021-03-15TITE0.1850.1950.180.190.015,812,9194090.1850.195,312,710238,000120,10525,50090080,50031,8062,898
2021-03-12TITE0.180.1950.170.180.0112,067,2368780.170.1858,972,1711,573,500628,822346,000300192,500281,27168,672
2021-03-11TITE0.190.210.170.17-0.0113,160,1331,0960.170.188,803,1951,174,5001,275,0761,231,0001,497181,000368,13211,733
2021-03-10TITE0.1550.2150.1550.180.0257,928,1735630.170.186,823,180321,500339,30045,50014,300211,500153,4004,493
2021-03-09TITE0.150.1550.1450.1551,758,2061270.150.161,620,28390,50012,8003,5005,00025,500623
2021-03-08TITE0.160.160.1450.155-0.0051,320,605930.150.161,236,86520,00020,0008,50010,00024,500740
2021-03-05TITE0.1450.160.140.160.023,202,4471460.150.162,716,19151,50057,90020,5003331,000348,5002,523
2021-03-04TITE0.150.150.140.14-0.011,281,050730.140.151,159,72026,0006,00024,50064,500330
2021-03-03TITE0.160.160.1450.145-0.0251,220,442790.1450.151,163,30017,00014,00019724,700245
2021-03-02TITE0.1550.180.150.155-0.005690,735640.1550.17661,2567,00010,0009,1852,294
2021-03-01TITE0.160.160.140.160.01398,198710.1550.16349,57911,00012,50040024,000719
2021-02-26TITE0.1450.150.1350.150.01434,917850.1450.15358,75526,0006,10617,50040125,581574
2021-02-25TITE0.1750.1750.120.14-0.041,082,8152160.140.155836,69969,50044,50051,5001,3854,50074,000731
2021-02-24TITE0.270.270.150.18-0.122,992,9116140.1750.192,383,954225,000112,50079,00041,89810,000137,5551,059
2021-02-23TITE0.1150.3950.110.300.1951,146,7253480.300.395786,976104,500115,47958,5002,2871,50041,32736,056
2021-02-22TITE0.110.110.100.105-0.00545,244120.100.1242,9551,500500289
2021-02-19TITE0.1150.1150.110.11-0.00545,440180.110.1237,9006,500500540
2021-02-18TITE0.110.120.110.120.0055,00040.110.123,0002,000
2021-02-17TITE0.1150.1150.1150.1152,07740.1150.121,713364
2021-02-16TITE0.110.120.110.11561,332180.110.1253,4765,0002,430406
2021-02-12TITE0.1150.1150.110.1156,27880.110.123,5001,0001,500278
2021-02-11TITE0.1250.1250.110.11-0.0138,416270.110.11512,7482,00010,9003,000314,5005,237
2021-02-10TITE0.120.120.110.1239,466170.110.1233,2051,5003,5001,261
2021-02-09TITE0.120.120.120.120.012,15760.1050.121,400200303
2021-02-08TITE0.1150.1150.110.1150.005233,500100.110.115210,00023,000500
2021-02-05TITE0.1150.1150.110.110.0059,44890.110.1152,0126,0005009288
2021-02-04TITE0.1050.1150.1050.1150.00538,028130.1050.1151,10010,50016,0005,0005,000428
2021-02-03TITE0.1050.110.1050.1159,907140.1050.1257,0071,50050060793
2021-02-02TITE0.110.1150.1050.1050.005164,200200.1050.12129,7447,5008,00010,0008,87581
2021-02-01TITE0.1050.1150.100.11121,078200.100.11103,2875,0007,0005,280511
2021-01-29TITE0.110.110.110.110.0051,63040.1050.1151,500130
2021-01-28TITE0.110.110.1050.105144,287210.1050.1190,46017,0003,50016,00017,000327
2021-01-27TITE0.110.110.1050.105-0.01521,33970.1050.1221,139
2021-01-26TITE0.1150.120.110.11-0.01249,605320.110.12173,25927,00010,0007,00020,50011,500346
2021-01-25TITE0.120.120.1050.10585,420120.100.1247,0261,50021,0002,00013,000894
2021-01-22TITE0.110.110.110.110.0051,27540.100.121001,0005
2021-01-21TITE0.110.110.100.10526,924150.100.116,34514,0002,3005003,500279
2021-01-20TITE0.100.110.100.1050.00513,26680.100.1152,8004,0006,000466
2021-01-19TITE0.1050.1050.100.1040,849110.100.1140,557292
2021-01-18TITE0.110.110.100.110.016,30890.100.113,8422002,000133133
2021-01-15TITE0.100.100.100.101,11240.100.1139070121
2021-01-14TITE0.1050.1050.100.10-0.00538,01090.100.1137,50010035375
2021-01-13TITE58540.1050.115242343
2021-01-12TITE0.1050.1150.1050.10547,530250.100.11526,11715013,5006901,5005,183