18:32:50 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
2021-04-15TLAC18.7618.9817.2217.46-0.83994,6626,85717.4517.49609,32973,834109,63010,0003,203153,20022,33911,806100
2021-04-14TLAC18.1919.2918.0018.290.421,068,1166,45118.2018.35658,98176,400122,76820,5002,706148,60017,53518,579400
2021-04-13TLAC17.9118.3117.5017.870.17757,1925,75517.7917.95458,67525,00089,5739,8001,816144,24316,9857,0581,200
2021-04-12TLAC18.5418.9017.6217.70-0.94750,2435,84417.6717.80432,50043,32279,3525,4008,103100,70055,04924,190
2021-04-09TLAC18.7518.9518.4218.64-0.31575,7394,50018.6418.65342,70422,00050,34056,7002,73182,8709,6766,687300
2021-04-08TLAC18.7319.1718.4918.950.33539,5234,17818.9118.96323,12724,34751,21043,20091172,85010,3328,680
2021-04-07TLAC19.9719.9718.5118.62-1.331,040,5447,81518.6118.77612,22766,700113,50717,7007,980154,91129,30726,430
2021-04-06TLAC19.7620.2919.4019.950.25852,3616,30419.9320.07522,76337,65685,30565,0002,11696,12627,15214,226100
2021-04-05TLAC20.8520.9019.4919.70-0.23928,9456,46719.6519.76587,94236,743114,1298,4004,933142,02118,69512,907
2021-04-01TLAC22.0022.0519.6419.93-0.272,161,61414,50019.9319.951,111,963149,784274,998183,10020,817343,97438,63331,746200
2021-03-31TLAC18.9620.4518.7020.202.111,384,5909,38020.2020.27814,264100,003192,33922,40012,959182,66528,51124,607
2021-03-30TLAC17.4018.1717.0218.090.50923,6796,05618.0518.18523,94252,383131,56539,8007,506129,60922,33112,156
2021-03-29TLAC18.1318.2917.3317.59-0.72869,6526,19717.5717.65524,51844,017105,60934,5005,254119,05716,76314,523100
2021-03-26TLAC18.6019.0017.5718.310.01866,9786,64618.2318.35453,72846,538112,55259,2004,677146,38225,99515,164
2021-03-25TLAC17.7418.3717.0918.300.511,024,6007,04818.3018.35533,88651,469166,88359,5004,760156,00030,47219,783
2021-03-24TLAC19.5219.5217.7617.79-1.461,234,3818,65317.7917.80643,79471,545150,74363,6008,219230,01538,56023,619
2021-03-23TLAC20.4320.4819.1119.25-1.25914,8026,74819.2519.33442,73552,429124,68737,1008,213173,06534,35237,405
2021-03-22TLAC20.5921.0420.1020.500.46766,1815,50620.4520.50443,20738,51286,83825,2002,302125,19922,32318,747100
2021-03-19TLAC20.0020.3119.5220.040.102,979,5238,11720.0420.112,611,05227,630121,61532,7005,108147,55915,37914,253
2021-03-18TLAC20.7521.2019.9019.94-1.10880,1406,97319.9220.28493,69138,410120,91542,9003,632152,17013,68311,705
2021-03-17TLAC19.4921.4019.3121.040.791,059,2787,29420.9521.10603,48451,604191,50515,1005,863137,60022,88323,462
2021-03-16TLAC22.0522.2420.1520.25-1.421,146,9278,11620.2520.48636,25245,559158,8299005,486237,69244,57616,028
2021-03-15TLAC22.2022.2021.3221.67-0.23935,6746,96921.6221.71548,02734,197124,69465,3002,500129,53412,14415,556100
2021-03-12TLAC21.0521.9520.6021.900.13759,0925,78021.7721.95415,62441,800116,96428,9004,461121,84914,56311,887100
2021-03-11TLAC20.7521.8220.3121.771.891,088,3817,03321.6021.80580,806100,057151,81545,00012,410138,30029,56823,2151,900
2021-03-10TLAC20.9420.9419.4319.88-0.211,450,6019,94619.8520.04812,94785,107208,26366,80011,385196,15728,31031,642
2021-03-09TLAC19.1320.6518.8120.091.761,378,8419,34820.0720.21737,75697,100159,37556,0008,883240,00045,80227,362500
2021-03-08TLAC18.8219.4118.0918.33-0.571,187,7977,81818.2018.37779,30967,859217,17514,3005,28144,70025,94327,545400
2021-03-05TLAC19.6019.7316.7618.90-0.432,375,48315,44818.8518.901,343,344127,405436,95653,00021,373261,86671,73750,4431,200
2021-03-04TLAC20.9621.9218.5119.33-1.902,564,69217,07519.3319.351,505,454180,807467,63646,40028,956229,53554,65944,3261,400
2021-03-03TLAC23.9824.1721.1921.23-2.621,707,27612,20221.1921.34983,886105,349287,13535,3007,981219,50030,76932,640500
2021-03-02TLAC24.3125.5523.6623.85-0.191,274,9518,45723.8524.08828,62815,273201,25134,0004,621139,64225,74620,267100
2021-03-01TLAC24.4524.9723.6724.040.231,045,6597,42623.9324.15570,341200,82791,1007,368125,11322,79918,8321,300
2021-02-26TLAC22.7923.9322.2723.810.771,464,1409,40123.7623.83945,70364,800214,35142,5009,394117,20033,63626,401
2021-02-25TLAC24.5425.4822.6423.04-1.691,894,67913,05323.0023.091,115,30799,445325,625107,9009,716164,90031,52929,443
2021-02-24TLAC23.6425.1123.1624.731.441,196,6497,95624.7124.85774,79162,068176,49436,2008,20481,82826,60525,609800
2021-02-23TLAC23.7823.7919.8823.29-1.762,500,22818,19123.2923.361,604,277129,628341,44873,90013,553227,30052,88045,449900
2021-02-22TLAC25.7326.0524.9925.05-1.441,028,4317,62125.0225.09673,30655,284133,21142,5004,33975,10024,64715,476100
2021-02-19TLAC25.6627.0025.3826.491.521,085,0357,33426.4726.58572,48762,513151,30020,1007,632212,50030,58621,953200
2021-02-18TLAC26.0626.2924.5124.97-1.801,397,60110,25624.9525.02766,86085,601212,9638,60010,705228,30035,49332,5411,400
2021-02-17TLAC28.6128.6226.0526.77-1.751,458,50510,99526.7526.88901,446103,027170,2777,9006,909186,36837,73934,853
2021-02-16TLAC29.7530.2128.0328.52-0.011,482,83710,97628.4728.58842,86681,280220,56247,7009,524180,10046,96437,779100
2021-02-12TLAC27.6629.5626.8728.531.121,647,87712,21428.4528.56970,435102,073202,51547,1008,527231,47748,59226,7501,400
2021-02-11TLAC27.1127.6425.9227.410.461,154,2758,05527.3027.42722,69474,725126,31425,3005,590138,70428,61323,108100
2021-02-10TLAC29.0330.6325.7626.95-1.371,986,69414,46526.9527.001,317,80796,415269,19623,9009,866133,87074,48444,776500
2021-02-09TLAC28.3528.6127.5128.32-0.391,282,4419,27128.2428.36747,83581,245160,34586,1007,706132,01733,56424,558
2021-02-08TLAC25.3829.5725.0628.713.532,089,92914,65828.6928.711,152,305169,793308,42210,20011,619313,26365,76544,7132,000
2021-02-05TLAC25.9726.1024.8225.18-0.68913,7326,52525.1225.19544,27656,902115,92231,7004,852109,20027,51917,524200
2021-02-04TLAC26.7726.7725.2025.86-0.681,107,6387,65025.7925.91639,40962,241187,8378,9005,969139,20037,40517,920
2021-02-03TLAC25.0826.7824.9726.541.831,302,8908,86526.5426.58685,858109,378233,99923,20020,313126,95051,98135,342600
2021-02-02TLAC25.5825.5824.1824.71-0.041,385,5538,93224.7124.88769,04875,700246,18555,10010,736135,92156,98819,915700
2021-02-01TLAC26.4627.3524.7224.75-0.541,983,17613,72324.7525.031,100,526121,625381,15931,20019,933209,29977,87727,138
2021-01-29TLAC25.1027.0724.7925.29-0.071,576,42211,51825.1525.30957,700117,805225,58140,10010,624127,70238,91240,750200
2021-01-28TLAC25.8526.7023.7725.36-0.601,830,10013,57225.3025.451,116,108131,189275,17527,10028,429150,28355,52134,151
2021-01-27TLAC26.5627.6325.1525.96-2.432,135,53715,14625.9026.001,411,56994,171321,98430,60019,916133,78145,89860,988
2021-01-26TLAC29.4530.0027.8028.39-1.081,423,82710,70728.3228.39848,19580,390166,08528,70012,625176,10031,84468,7032,900
2021-01-25TLAC30.5632.0228.6029.47-0.282,816,86919,60029.3029.521,738,194169,051365,14374,70031,515277,19972,39965,9535,600
2021-01-22TLAC28.4929.7528.0429.750.792,036,59111,75429.7529.781,299,50299,786217,11717,10021,761273,32649,23450,029300
2021-01-21TLAC29.1829.8027.8028.960.833,113,87119,07228.9529.071,945,076171,929443,75628,70057,032268,33879,93493,2161,700
2021-01-20TLAC29.5329.9727.2228.13-5.934,762,81330,15028.0828.172,891,872357,907645,436115,90092,800391,114119,089126,357
2021-01-19TLAC31.2036.6029.9834.063.164,637,67629,38634.0034.062,892,923325,914428,23289,90047,674424,81881,335278,834200
2021-01-18TLAC28.0631.8128.0630.904.791,501,5059,31630.9031.101,008,60252,32594,30013,0006,702103,00030,261148,9031,800