15:54:25 EST Wed 01 Dec 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
2021-11-30TITE0.190.190.1750.18-0.015299,218830.1750.18167,01926,50016,00035,50012,50039,0202,679
2021-11-29TITE0.190.1950.190.190.0163,690470.1850.19557,324425004,2501,574
2021-11-26TITE0.180.180.1750.18-0.005545,9411070.180.185418,81429,50020,00019,50060010,50045,5001,527
2021-11-25TITE0.1850.1950.1850.185-0.005234,659630.180.185164,73916,00014,50011,00027,0001,420
2021-11-24TITE0.1850.1950.1850.1950.01365,196620.190.195201,48550,00050044,0002004,50063,5001,011
2021-11-23TITE0.190.190.1850.185-0.005524,020740.1850.195383,3628,50062,50069,500158
2021-11-22TITE0.190.200.190.19175,897530.190.195147,6651,5003009,50015,0121,920
2021-11-19TITE0.1950.200.190.19538,070770.190.20478,3171,50019,5004,5002806,50026,500973
2021-11-18TITE0.1950.200.190.19369,098780.1850.195274,80618,50015,0004,5004473,00049,4652,380
2021-11-17TITE0.190.1950.190.19-0.005569,788890.190.195429,3167,00020,00050047,00065,000972
2021-11-16TITE0.1950.200.190.19-0.005201,968640.190.2097,72325,0002,50010041,00033,2502,395
2021-11-15TITE0.1950.200.190.1950.005858,813950.1950.20698,71748,00070,00020,0001,50019,0001,596
2021-11-12TITE0.200.200.190.19-0.01501,8161120.190.20353,70846,20035,50012,00030016,00036,0002,108
2021-11-11TITE0.1950.200.190.1950.005465,8191010.1950.20305,54741,50064,0003,50090229,00020,3001,070
2021-11-10TITE0.2050.2050.190.19-0.0151,191,6442060.1850.1951,002,32866,00037,0005,5001,24810,00065,5504,018
2021-11-09TITE0.210.210.1950.205911,0831460.200.205696,39540,50058,5003,0005838,500100,0062,599
2021-11-08TITE0.2150.2150.200.21513,6651550.2050.21377,94916,50029,00019,5006695,00061,8803,167
2021-11-05TITE0.2150.2150.200.2150.005827,3691490.2050.215658,15652,50014,5003,00024124,00072,0002,972
2021-11-04TITE0.220.220.210.21-0.005665,1941500.210.22264,35599,00061,50021,0001,84513,50095,890108,104
2021-11-03TITE0.2150.220.2150.220.005363,407830.210.22157,53224,50025,00021,50020011,500108,18214,993
2021-11-02TITE0.2150.220.210.2150.01583,4551520.210.22403,70242,00014,00032,500810,50076,5004,245
2021-11-01TITE0.210.220.2050.2050.0051,183,1171960.2050.21889,32592,50030,00089,5001,10317,00060,0463,340
2021-10-29TITE0.220.220.200.20-0.012,175,7592210.200.2151,743,97867,000131,50011,0004,07823,000190,0003,203
2021-10-28TITE0.2250.2250.210.21-0.015824,1201720.210.22486,842109,00076,00018,5001,77550,50077,0004,503
2021-10-27TITE0.2250.230.2250.225951,5741640.220.23589,085124,00040,50043,50013534,500114,5004,354
2021-10-26TITE0.240.240.2150.225-0.0251,744,5963650.220.2251,286,78197,50047,00092,00032,88716,500161,51510,413
2021-10-25TITE0.2150.250.210.250.0351,496,1163100.240.251,257,16491,50022,50014,5001,70011,00087,50010,252
2021-10-22TITE0.210.2150.210.2150.005667,286860.210.215535,98991,50013,0001,02350022,5001,774
2021-10-21TITE0.210.2150.2050.2150.005603,335750.210.215405,050132,0006,0007506,50050,5002,535
2021-10-20TITE0.210.210.2050.210.005413,409650.2050.21352,80028,5007,5001,10010,50011,5001,509
2021-10-19TITE0.2050.210.200.205-0.005835,9431270.2050.215534,00099,50020,00024,50050036,000120,0001,443
2021-10-18TITE0.220.220.210.21-0.005406,4511200.2050.21345,51320,5001,0004,00015,50016,5003,438
2021-10-15TITE0.2150.220.210.215500,0451450.210.22272,73386,50036,0002,0002,04031,00067,0002,772
2021-10-14TITE0.210.220.210.210.005448,0151740.210.215237,47033,50039,50040,00050920,00070,5006,536
2021-10-13TITE0.2050.220.200.205-0.005350,6761130.2050.21233,5624,00028,5008,00097573,0002,639
2021-10-12TITE0.220.220.210.21369,4191230.210.215200,05446,0001,00040,50079,5002,365
2021-10-08TITE0.230.2350.210.221,005,8612230.2150.225646,27268,00022,50084,0001,707179,0004,382
2021-10-07TITE0.2350.2350.2150.22-0.015444,1601480.2150.225283,57030,00017,00031,0001,32950077,5113,250
2021-10-06TITE0.2350.240.2250.23-0.005450,3002550.2250.24268,09148,50057,50017,5001,6178,50040,0003,692
2021-10-05TITE0.240.2450.230.235-0.005454,8621150.2350.24337,17828,00039,0002,5006135,00039,2002,798
2021-10-04TITE0.2350.2450.2350.235600,6431310.2350.24279,814157,00014,50015,50050090,00037,9005,068
2021-10-01TITE0.2350.240.230.240.005710,9211560.230.24336,969148,00094,00032,0002,24014,00082,0001,592
2021-09-30TITE0.230.240.230.235-0.005456,801990.230.24148,223140,50042,50027,0008576,00021,0861,407
2021-09-29TITE0.2450.2450.2350.24-0.01536,1381480.2350.24213,143124,50015,00031,0001,00065,00083,9002,595
2021-09-28TITE0.240.260.2350.250.011,446,6442350.240.25981,038131,50033,00044,500702132,000116,5004,035
2021-09-27TITE0.250.260.2250.235-0.0251,460,5646010.230.24819,975142,50094,00056,0002,47650,500279,10015,363
2021-09-24TITE0.2250.260.2250.260.0352,310,3684430.2450.261,445,644552,00084,50030,0003,30335,000148,08811,833
2021-09-23TITE0.230.2350.220.225-0.005235,415860.2250.23148,82120,50023,5004,0001,50015,50020,4001,194
2021-09-22TITE0.220.230.2150.230.015471,408910.220.23350,27334,00048,5003,0005,00030,075560
2021-09-21TITE0.2050.2150.2050.2150.015638,0091070.2150.22467,04539,50013,500307,000109,0001,934
2021-09-20TITE0.210.210.190.20-0.0151,146,1941780.1950.205812,41393,50042,500200124,50071,5001,581
2021-09-17TITE0.2050.230.2050.2150.01885,9762440.210.225660,468101,50040,3888,50073314,50051,5007,499
2021-09-16TITE0.2050.210.200.210.005602,248770.200.21371,99662,000107,00021,5004,50035,000252
2021-09-15TITE0.1950.210.1950.200.01828,4431350.200.205517,764157,5009,50022,50051940,00078,5002,160
2021-09-14TITE0.2050.2050.1850.19-0.005839,9221120.1850.195495,054118,50021,90071,00086,50045,0001,968
2021-09-13TITE0.200.200.1950.195258,728690.190.20167,26621,00020,00015,50025033,890807
2021-09-10TITE0.1950.200.190.195191,171450.1950.20128,23815,5001,5008,50048535,0005001,448
2021-09-09TITE0.2050.2050.1950.195-0.01496,690810.1950.20281,77749,50031,00014,500647,000111,5001,349
2021-09-08TITE0.210.210.1950.205-0.01846,6031870.200.21534,203130,50030,50028,000120,0003,400
2021-09-07TITE0.1950.2150.1950.2150.0251,202,3111910.210.215818,291164,50036,3009,0001,0443,000165,9003,101
2021-09-03TITE0.1950.1950.1850.19-0.005572,530870.1850.19379,90488,50013,50031,00058,0001,626
2021-09-02TITE0.1950.200.190.195-0.005159,977350.1950.2030,3414,50010,00015,50069,32030,000316