11:50:49 EST Thu 21 Jan 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
2021-01-20TLAC29.5329.9727.2228.13-5.934,762,81330,15028.0828.172,891,872357,907645,436115,90092,800391,114119,089126,357
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
2021-01-15TLAC27.1027.6425.3526.11-0.971,510,8509,45326.1026.29856,69496,050264,4877,00016,022144,80750,17860,109
2021-01-14TLAC27.0028.5126.1327.08-0.132,042,70712,42527.0527.121,296,25182,203319,89841,80022,200167,95344,12455,284200
2021-01-13TLAC24.2627.7524.2327.212.932,527,52314,33227.2127.251,600,116140,857390,76422,10022,558180,82292,41961,7873,100
2021-01-12TLAC23.9624.3822.7324.280.561,565,1229,91124.2024.31959,35290,400262,49064,30014,443102,12525,44234,3811,200
2021-01-11TLAC22.9524.5121.6423.72-0.761,528,9729,31123.7023.83887,56066,897284,81522,8008,353162,90019,55149,7611,700
2021-01-08TLAC25.2025.3022.3824.480.592,672,70015,55824.1124.481,603,978148,720452,38111,90024,741282,80039,58574,554
2021-01-07TLAC21.5524.1621.2023.893.642,541,36114,37423.8924.091,412,587138,134476,46911,80026,130321,90060,20065,0961,000
2021-01-06TLAC19.3322.0518.8020.251.763,093,83616,39520.2120.311,892,346136,750611,24617,50016,310292,10033,66876,499600
2021-01-05TLAC17.3219.0017.2718.491.221,892,4119,19518.4518.591,127,09089,711396,7879,0005,899191,45718,77034,681200
2021-01-04TLAC16.4417.4516.0017.271.292,226,86910,21517.2317.331,265,25793,500427,88310,70012,207287,38031,82966,863200
2020-12-31TLAC15.7416.2415.0115.980.31895,7394,53615.9016.00514,14544,954167,7424,8005,020126,10013,10517,905
2020-12-30TLAC15.2116.1915.2115.670.39984,8665,57515.6015.69554,67953,900147,85728,7009,825122,29436,68616,0885,400
2020-12-29TLAC16.2416.2414.6815.28-0.521,240,9237,15315.1815.28656,87759,897272,6244,00010,862168,80728,96825,156500
2020-12-24TLAC15.9916.2814.7114.71-1.281,085,2705,45615.7415.80684,77944,638213,7818,8009,40363,10031,94220,929100
2020-12-23TLAC15.4516.6714.6315.991.393,540,28817,10915.9616.002,150,309144,242620,87732,60029,407385,57985,91664,033200
2020-12-22TLAC12.4715.0612.3414.602.603,010,83414,31514.5514.641,925,107207,309489,24315,70032,192233,80053,88944,745300
2020-12-21TLAC11.8712.1011.6012.000.08620,2583,10812.0012.08395,67331,002102,8485,2003,82658,14513,6077,372100
2020-12-18TLAC11.9912.4511.7911.92-0.04747,8564,89611.8711.99450,80846,850102,51510,2009,91584,34617,09119,2391,900
2020-12-17TLAC12.2312.3811.8511.96-0.19464,1702,92511.9112.00246,18228,87675,4377,2005,43771,70016,3868,627
2020-12-16TLAC12.5112.6211.9312.15-0.17660,2123,90312.1112.19392,21540,61096,2109,4005,01289,88814,3609,701
2020-12-15TLAC11.6112.3811.4012.320.821,289,6036,87912.2912.33858,37355,100102,5486,60011,212203,09926,74617,430
2020-12-14TLAC12.1412.1811.4711.50-0.561,007,8635,81411.4711.58595,31451,275155,7509,6007,167142,50522,41615,2102,100
2020-12-11TLAC12.6112.7011.7912.06-0.581,070,2806,25112.0212.08619,645129,85395,4336,00010,532156,30029,77813,574
2020-12-10TLAC12.6712.9412.4512.64-0.24584,9643,87712.6112.73357,80629,10065,3144,3007,69796,80014,5707,877
2020-12-09TLAC13.6613.66512.5912.88-0.66985,5335,91712.8812.97612,53956,80090,6963,8007,467162,90032,58514,375
2020-12-08TLAC13.4713.6212.9813.540.08652,6254,34113.4913.54414,71631,49758,4314,7006,73898,16922,33212,165
2020-12-07TLAC13.0813.4713.0513.460.42650,2704,00613.4613.48375,45442,60066,9717,7009,138114,30016,39514,0262,500
2020-12-04TLAC13.7013.7012.8813.04-0.41885,1065,08512.9813.05563,22840,700115,0526,5009,811107,86824,63212,905
2020-12-03TLAC14.0014.1413.4013.45-0.551,251,1546,34913.4013.56800,05253,005163,50414,10014,044141,65029,47131,639300
2020-12-02TLAC14.5114.5313.2814.00-0.851,412,9837,56214.0014.02945,79478,835204,58410,70012,569110,90028,82914,9511,000
2020-12-01TLAC14.8115.3414.6214.850.211,430,6076,52014.8114.90950,50042,900248,4687,2006,822129,20926,96916,710600
2020-11-30TLAC16.1516.1614.1914.64-0.811,450,5917,36614.5514.75915,53769,476240,70710,50012,295163,24621,24015,977
2020-11-27TLAC14.6216.2114.3715.451.012,484,78212,35215.3115.511,648,249110,740348,03525,60024,938141,19849,695115,080600
2020-11-26TLAC14.6414.6414.0014.440.08723,7043,09714.3914.44481,28520,400125,9591,9004,37239,60018,82725,832
2020-11-25TLAC13.9914.4613.5014.360.501,260,0755,93214.3614.43826,55749,600182,1516,0008,865118,58721,74144,917
2020-11-24TLAC14.1415.4913.7013.860.211,905,8879,56213.8613.941,207,47997,866297,3568,90012,819159,10034,97284,743100
2020-11-23TLAC13.7514.4213.4413.650.111,170,5106,15913.6113.77749,55547,400147,0366,1008,342105,90023,66679,401
2020-11-20TLAC14.0114.1613.4913.54-0.31861,1524,95813.5013.54517,23528,510111,9507,0005,636103,00012,50674,614
2020-11-19TLAC14.0114.5013.7513.85-0.26745,2904,47613.8113.85485,32821,60095,8743,5004,114105,29011,07917,073
2020-11-18TLAC14.9315.0314.0214.11-0.74867,5074,85714.1114.20557,45545,498106,4473,9005,32490,90015,02339,7531,700
2020-11-17TLAC15.7115.7114.3614.85-0.731,434,6777,55614.8214.85859,95579,707174,5073,5008,536142,95527,970134,873
2020-11-16TLAC14.4515.8913.6315.581.431,548,8848,86315.3515.651,018,01353,508220,9155,2009,061170,97839,87924,964
2020-11-13TLAC13.1214.2912.8514.151.18931,9705,34214.1014.15564,77669,408126,4356,4005,127122,00022,23511,9761,300
2020-11-12TLAC13.0913.5612.8412.97-0.13556,4553,27112.8813.00269,68326,300119,3884,3002,16090,00010,66432,040
2020-11-11TLAC12.9813.1712.4013.100.43792,3123,87413.0013.10412,91044,50099,3734,5003,985155,50014,98855,818
2020-11-10TLAC13.2613.2612.2812.67-0.60908,8674,84212.6512.67556,42535,856105,2178,9005,130147,70019,09528,839
2020-11-09TLAC15.5315.5313.2413.27-0.961,395,0916,74013.2013.30893,11157,180225,51913,8009,32394,20026,15370,625
2020-11-06TLAC14.8415.1813.8214.23-0.23958,0304,97214.1614.30535,22738,550152,45912,5005,008157,45621,34431,257
2020-11-05TLAC13.4414.5713.1214.461.35987,4174,82214.4614.52555,68146,064125,7012,6005,037178,50019,39650,737
2020-11-04TLAC14.0014.0012.7513.11-0.75913,6934,45913.1113.19525,77741,760138,0951,2008,419158,50016,75820,539100
2020-11-03TLAC13.3414.0113.0513.860.93994,9833,84713.8613.91546,34735,588143,6148,0008,427132,80013,695104,874200
2020-11-02TLAC13.0213.3212.7012.930.08508,6882,59812.8512.95285,39321,820102,8108,3004,38062,97813,5926,510
2020-10-30TLAC13.3013.5412.2712.85-0.61965,0474,31612.8012.91609,86837,200144,32013,0005,904118,10021,98111,099
2020-10-29TLAC12.6413.8012.4313.461.14936,3855,08013.4613.53489,94376,208132,0206,0006,417161,00013,83445,701200
2020-10-28TLAC12.5812.9912.3012.32-0.88818,6774,40012.3012.52415,95424,360183,7304,5007,879134,10013,84431,254100
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