06:49:29 EDT Wed 28 Oct 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
2020-10-27TLAC13.9014.1012.9913.20-0.65764,1513,86813.1613.27479,89531,90092,3646,0006,987110,90010,69122,855
2020-10-26TLAC13.7914.7013.5213.85-0.14713,1973,58113.7913.91403,70722,200123,0496,7005,549102,80014,73229,597
2020-10-23TLAC14.3514.7213.7613.99-0.20583,5732,75913.9314.00338,95123,900123,1151,1004,21272,6006,4549,754
2020-10-22TLAC13.9914.8713.9014.19-0.25795,5074,13114.1914.20504,04126,800100,8496,2006,38877,30312,10055,931
2020-10-21TLAC16.2116.3414.2214.44-1.971,355,5106,76414.4214.44795,70373,500176,0648,00016,193190,35638,80652,050
2020-10-20TLAC16.9817.6416.2716.41-0.421,092,9955,94816.4016.50626,75976,200172,4338,60017,091122,72128,48935,677
2020-10-19TLAC16.1418.0015.9516.831.011,458,5458,59516.7816.98861,20781,554213,1053,60018,572172,50064,86238,223
2020-10-16TLAC16.8017.3115.7115.82-1.02901,4925,03915.8215.86591,17928,237118,9323,4009,321102,40028,56116,846
2020-10-15TLAC16.7216.9516.0416.84-0.33602,6513,48416.8216.92350,63225,50097,5342,2003,75492,9008,43918,799
2020-10-14TLAC17.3617.7916.7617.17-0.13665,1033,92617.1117.24416,38025,20492,2769,2007,99070,88025,48315,503
2020-10-13TLAC16.9117.9216.8117.30-1.641,186,0366,69617.2017.42729,09365,190183,81628,3005,002121,00027,35624,077
2020-10-09TLAC19.4019.6218.4018.94-0.581,006,2775,89918.8518.96628,08987,812146,2854,2009,77094,60014,81018,316
2020-10-08TLAC20.0320.4418.9619.52-0.081,089,4606,74619.4219.53676,18256,935161,07013,70011,586102,84715,25943,246
2020-10-07TLAC19.4520.8618.8019.601.302,414,65713,44419.5619.721,600,47297,713317,16869,80024,957166,10051,06174,524
2020-10-06TLAC21.0021.2518.0518.30-2.752,792,10416,40118.2218.301,788,936111,810436,35941,90042,571207,10068,08182,842
2020-10-05TLAC21.4422.4720.5921.051.452,865,53318,72420.9521.051,634,067125,170409,44150,90093,242369,10083,19987,4142,500
2020-10-02TLAC15.2020.3515.1619.603.034,391,00324,35619.5619.642,979,362156,974578,00022,30072,693297,800130,800139,778300
2020-10-01TLAC16.1017.1015.6116.571.432,073,12611,09716.5516.601,435,30480,170268,0468,70034,557139,80044,43157,621
2020-09-30TLAC14.2017.1814.1015.140.962,920,57916,61915.1415.201,704,558121,795396,14238,50047,673397,500105,18699,521
2020-09-29TLAC13.4014.4912.9214.180.121,367,9476,80914.0914.21862,99866,300115,77426,70013,381221,70029,15627,540
2020-09-28TLAC13.4114.8712.5914.062.672,878,51415,70314.0514.122,120,23991,928225,0829,10056,421246,50075,62151,586200
2020-09-25TLAC9.6012.009.5111.391.791,764,0478,58111.3011.431,152,02664,660212,07720,70020,084168,82961,33662,5241,000
2020-09-24TLAC9.1310.109.069.600.101,220,3495,2529.599.60877,70441,540163,2305,90015,76472,30016,87125,902
2020-09-23TLAC11.3611.549.369.50-2.481,820,9728,3709.439.551,255,87486,708204,1587,50014,481173,32046,48929,994
2020-09-22TLAC13.0313.1511.5211.98-1.011,816,1287,16811.9212.001,271,60555,808149,4166,80017,545223,87034,78550,739
2020-09-21TLAC13.5513.6112.1212.99-1.261,517,3057,65712.9913.08991,52351,916169,7725,50023,885217,30022,25233,603
2020-09-18TLAC12.9914.7812.6014.251.702,538,70012,18513.6014.251,924,28898,47086,24911,70049,271222,69952,87685,747
2020-09-17TLAC11.6112.5511.3112.550.58897,5074,84312.3912.58648,46526,22044,2347,0005,171123,69417,21323,744
2020-09-16TLAC11.7012.7711.5811.970.441,618,4727,34111.9212.011,182,40588,54552,4427,50016,324162,10027,07174,327
2020-09-15TLAC10.9312.0510.9111.530.831,383,9177,13711.4911.601,048,42058,47153,42110,80014,342147,60026,74222,154
2020-09-14TLAC9.3510.829.3510.701.401,021,4674,94210.6410.70701,47157,00345,8395,3007,270151,70017,55733,918
2020-09-11TLAC9.359.619.189.30-0.06298,6861,4609.259.37219,98815,00020,5003001,33135,4004,4021,645
2020-09-10TLAC9.739.799.299.36-0.27280,1051,4119.359.38190,1468,11117,5303,5002,18444,1005,6947,210
2020-09-09TLAC9.609.969.389.630.22309,0471,5259.509.65206,5049,31215,8503,0005,56056,1007,4253,1642,000
2020-09-08TLAC9.329.749.159.41-0.15324,9361,7459.419.49238,6429,50016,2255,0002,11043,5005,8833,826
2020-09-04TLAC9.539.6458.809.560.05567,4462,7189.409.57387,53031,00033,2302,3002,42596,4927,0136,852
2020-09-03TLAC10.2010.209.409.51-0.79434,9652,1939.459.55292,39116,91037,0423,5002,57068,9246,3386,863
2020-09-02TLAC10.4710.479.7910.30-0.07328,1551,89210.1910.30237,15815,10018,8391,8002,16843,4005,2444,059
2020-09-01TLAC10.3410.479.9410.370.13441,2722,31310.3210.39296,81015,50039,9476,00020069,4004,7517,227
2020-08-31TLAC9.9910.739.7310.240.58627,1813,32210.2310.30431,46325,50055,4352,7005,95973,6009,29122,050
2020-08-28TLAC9.1810.029.189.660.56503,9672,7029.669.75322,81350,86535,3351,0002,75673,4009,1207,626
2020-08-27TLAC9.209.448.929.10-0.21312,7171,5009.079.13227,33111,90026,6357003,03236,0003,1843,632
2020-08-26TLAC8.909.708.749.310.43658,0233,1599.249.36361,89826,82545,0783,1006,111132,30012,06363,752
2020-08-25TLAC9.059.198.338.88-0.37878,7153,9198.778.88591,17929,55073,1504,5004,179121,20015,43138,330
2020-08-24TLAC10.2110.419.069.25-0.79813,1853,9249.159.26538,44644,86254,3455,2006,747130,89419,95610,789200
2020-08-21TLAC10.2410.279.7110.04-0.19444,4642,15510.0010.13285,41619,60026,9367,9005,66671,4008,38418,937
2020-08-20TLAC10.7010.7510.0310.23-0.46447,3372,50310.1510.34289,96427,90023,9884,5005,51157,90012,80924,230
2020-08-19TLAC10.0810.809.9010.690.63638,9083,73810.6510.80455,88746,19543,2751,9006,58856,80010,84515,976100
2020-08-18TLAC12.0012.009.8010.06-1.741,397,3917,0389.9910.21934,25164,60075,32611,10017,353219,80046,42026,176
2020-08-17TLAC10.9012.0010.7711.801.361,560,9807,26811.7511.881,146,153109,286114,05414,3009,905102,90033,08129,846
2020-08-14TLAC9.8610.569.7510.440.75494,7662,42410.4110.47359,52823,00027,4851,1003,21560,3009,9449,874
2020-08-13TLAC9.449.789.379.690.23291,1651,7659.689.77167,22331,60018,9551,7001,55037,2006,15325,856
2020-08-12TLAC9.9410.039.359.46-0.29268,6641,3479.409.50168,84723,70021,2042,6001,02438,4006,4715,575
2020-08-11TLAC9.7510.159.529.750.10411,6822,0569.729.86286,73722,54024,2512,7002,55064,8004,3973,484
2020-08-10TLAC9.429.839.419.650.23210,4771,0889.559.71119,0888,30017,4501,3002,04347,1004,7209,903
2020-08-07TLAC9.499.649.119.42-0.06228,2191,3429.389.45160,82914,06017,7062,1001,63823,4004,3853,796
2020-08-06TLAC9.499.909.399.480.14374,8881,7279.469.52243,59612,92638,3007,3004,46732,20013,11619,408100
2020-08-05TLAC9.199.659.079.340.40410,2502,1529.339.45261,98727,20020,2463,8006,75563,60017,0038,926
2020-08-04TLAC8.309.198.308.940.69365,5632,1778.909.00250,43619,50021,0804,8004,20736,10021,2007,580
2020-07-31TLAC8.468.508.118.25-0.08172,1628108.168.28125,8994,50017,8302,9001,53012,7003,8522,534
2020-07-30TLAC8.178.587.988.33266,7441,3138.338.43179,95416,82017,5001,4001,36131,5004,27613,421
2020-07-29TLAC8.608.658.288.33-0.17249,1441,1488.308.35148,7967,20016,30010,1001,67854,8896,5333,368