20:42:58 EST Wed 25 Nov 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
2020-11-25TLSPD61.8567.3361.8566.364.391,149,85410,27666.3266.50712,65250,91731,2407,2008,27668,50074,813150,2301,000
2020-11-24TLSPD65.0065.0161.5161.97-1.141,316,08111,38461.8462.00751,62951,67554,04582,0008,77298,33964,390158,464100
2020-11-23TLSPD60.8563.3759.2663.113.541,165,9229,94963.1163.41682,72043,10939,26146,60019,38190,90067,016143,041600
2020-11-20TLSPD55.4760.9655.4059.573.771,176,9379,98559.5059.85727,16627,86649,04213,50014,676143,49264,203106,0551,600
2020-11-19TLSPD56.0057.0055.5255.80-0.42982,7996,96055.7056.00579,13812,78024,6936,10018,628136,45448,361138,180400
2020-11-18TLSPD54.8857.0054.0456.221.491,058,5058,28656.2256.30636,60922,99437,81214,60016,782134,32136,988140,170900
2020-11-17TLSPD52.0655.0051.2654.732.57623,3984,71154.5054.83369,63215,34122,9669,90011,66977,60028,85775,059600
2020-11-16TLSPD51.7452.2150.5252.160.27394,4613,10551.7052.16251,78010,77011,03520,20013,17210,09323,86741,740400
2020-11-13TLSPD51.6352.4451.4551.890.60361,3952,92451.7051.90195,14912,90214,09229,9008,85933,80023,74734,938200
2020-11-12TLSPD52.7152.9451.0151.29-1.31417,5173,50851.1851.43275,8339,07417,65110,30011,90920,30026,60237,501
2020-11-11TLSPD51.2753.5051.2352.601.84592,7024,75152.4052.75373,37020,43814,14817,30015,87748,93539,41142,9941,300
2020-11-10TLSPD50.7851.2549.2950.760.01667,9265,55950.6050.92409,31723,84526,35844,8001,70745,65144,16659,428
2020-11-09TLSPD52.5854.4550.2550.75-0.781,251,7779,80550.6150.95826,61938,92951,53514,50024,72388,40596,04879,5302,600
2020-11-06TLSPD52.5053.0050.3851.53-1.321,188,5139,46051.4751.68724,42628,93553,66815,70019,36087,72146,831183,578400
2020-11-05TLSPD48.2753.0047.8152.857.403,200,49819,65452.8152.852,037,50860,466100,38560,50054,294247,984127,303422,1932,200
2020-11-04TLSPD44.0045.5243.2445.452.441,069,1927,06945.4045.50740,01433,31064,55621,60022,42863,70044,71654,522900
2020-11-03TLSPD42.0243.1941.6743.011.65546,7104,19642.9543.08343,81319,20536,75511,00010,12334,90029,80442,129500
2020-11-02TLSPD42.9143.6341.0741.36-1.26649,8095,20841.3041.39397,05718,36835,27710,2009,24943,90332,08980,9771,200
2020-10-30TLSPD41.9842.7641.2042.620.25951,6096,10742.6242.80558,49116,77040,76424,50015,684153,00036,50676,6581,000
2020-10-29TLSPD42.5343.2641.7342.370.33835,1115,30042.3542.48553,65720,00040,51427,9009,82340,00033,24286,217400
2020-10-28TLSPD45.2845.3041.9242.04-3.911,238,0778,99442.0042.18809,75333,94453,70720,60023,08661,70763,061142,398200
2020-10-27TLSPD45.0746.1344.7045.950.95549,1243,42545.9046.00406,22512,11817,39110,7008,81534,57517,18931,437
2020-10-26TLSPD44.3845.3543.4545.00-0.02729,5174,87644.8345.09514,68610,53029,82921,6007,95229,78835,81963,886400
2020-10-23TLSPD45.6645.6843.8845.020.03532,0553,52445.0045.10341,42915,03940,37516,6005,31832,60027,08941,102600
2020-10-22TLSPD44.1145.5442.9244.990.93915,6605,32044.9545.15642,41016,18632,72218,9004,20259,53739,44479,406500
2020-10-21TLSPD45.6046.4544.0544.06-1.40702,3484,95844.0544.13468,18720,40044,53725,1006,83031,45035,24049,753
2020-10-20TLSPD45.8746.5745.3345.46-0.53498,9564,16745.4045.68303,83610,50027,30618,6008,41636,70027,34948,7612,200
2020-10-19TLSPD47.4047.9545.8445.99-1.20627,4034,82145.9346.29387,85714,90026,32618,2008,43666,97528,70363,606300
2020-10-16TLSPD47.5148.0347.0047.19-0.07487,4973,77847.0147.25326,3476,08326,43020,0003,87627,44825,61842,119
2020-10-15TLSPD46.2047.3645.5147.26-0.08580,9744,71347.1047.38407,63315,23425,27718,4006,91417,00023,96248,814200
2020-10-14TLSPD48.2648.9246.5247.34-0.88843,9896,89047.0547.45558,24921,60547,10924,20015,48444,84149,26551,660800
2020-10-13TLSPD49.8549.9748.0848.22-0.53941,6697,21148.1548.44650,11821,68340,30117,90011,15244,72439,66091,137400
2020-10-09TLSPD47.4049.4647.2648.751.64944,8617,11848.6248.78675,41822,25131,37412,00013,05948,90053,72769,592700
2020-10-08TLSPD47.6148.2446.8547.11-0.16661,3875,24946.8547.18454,45017,59822,38533,30010,70734,70033,00141,962200
2020-10-07TLSPD45.9647.9045.6147.272.981,654,53112,70347.2547.401,038,91650,72557,46267,60026,994112,172119,986148,213400
2020-10-06TLSPD43.6844.9343.2644.291.271,441,1839,28244.0044.32926,40728,45158,59332,10021,049118,45078,457153,735700
2020-10-05TLSPD41.9743.1541.9743.020.99755,6605,43542.7343.05429,25120,17934,67421,1009,24989,20063,37465,150100
2020-10-02TLSPD42.3543.0741.8042.03-1.32682,6555,23141.9842.13465,7179,00051,35816,6009,34234,25928,73751,180600
2020-10-01TLSPD43.0043.8442.8543.350.69747,4075,78243.3243.46441,52013,10050,59916,90013,23363,90053,03869,720300
2020-09-30TLSPD42.7543.0741.7642.660.131,101,2577,81342.3342.75760,85818,92667,16524,50018,55061,88451,86272,899
2020-09-29TLSPD41.1542.7941.1342.531.12798,4596,30142.5342.60529,92226,33038,96714,00012,51342,13047,85461,082200
2020-09-28TLSPD41.0041.8540.82541.411.101,019,4347,27841.2841.45646,75720,25069,90527,20019,46671,10071,13265,616700
2020-09-25TLSPD39.7140.6339.2440.310.65871,9404,59940.2840.48657,25319,51020,36133,9003,64431,84048,00844,146100
2020-09-24TLSPD39.2839.9938.8839.66-0.14734,2475,96839.6039.66458,06115,18140,65937,7009,66639,88554,25345,450500
2020-09-23TLSPD40.6840.9839.7939.80-0.66993,1647,74739.7540.15646,23423,58630,94813,50015,28065,38960,18496,637200
2020-09-22TLSPD40.2540.6839.2940.460.38799,5186,26140.3840.47513,05726,50039,79026,20014,16257,00045,97044,815400
2020-09-21TLSPD38.6540.1537.5140.081.161,347,0629,72240.0440.15924,46331,30164,37313,30017,08177,18865,479119,281100
2020-09-18TLSPD40.7340.7338.9238.92-1.311,423,2108,32438.9239.271,104,34614,80033,24115,90013,16458,68581,84774,873300
2020-09-17TLSPD39.8640.6139.6540.23-0.90923,7057,05940.0740.28546,82924,07038,79218,70012,59865,64964,47524,600106,674200
2020-09-16TLSPD41.3041.7340.2541.13-0.131,622,1468,89340.8441.131,314,05620,89755,41519,60021,25562,00060,92353,609700
2020-09-15TLSPD42.4642.4641.1141.26-0.44771,8256,18641.1541.26466,90416,91045,31421,70022,72633,62562,44976,489200
2020-09-14TLSPD40.7742.1640.5041.701.65975,3648,68741.6941.70625,47932,52031,20316,10030,53032,10081,88189,140100
2020-09-11TLSPD42.3042.9239.8440.05-1.821,844,42914,80239.8540.201,271,05442,01252,03333,50028,107151,41389,129124,493600
2020-09-10TLSPD41.6043.3940.6841.871.072,003,68513,97541.8041.901,509,78030,62164,46814,30020,531110,33586,296135,265
2020-09-09TLSPD43.9344.4040.6540.80-1.721,590,3079,85040.7540.901,002,15231,76555,53726,70020,570164,15090,924149,964100
2020-09-08TLSPD40.8042.9040.8042.52-1.001,355,2778,25342.3042.60686,74922,58251,86920,7008,788261,90075,670155,348200
2020-09-04TLSPD44.0644.4440.59543.52-0.241,450,34210,75043.5043.61927,90833,39337,33315,6003,93761,904131,237185,926800
2020-09-03TLSPD47.0047.1043.2943.76-3.731,335,93511,02443.7143.83868,79031,72264,86619,0009,12061,700116,671125,716300
2020-09-02TLSPD47.8648.3647.0447.49-0.111,038,8947,25447.4947.61603,05723,90559,01819,0007,39083,40074,966134,8761,100
2020-09-01TLSPD45.5048.3645.4047.602.301,094,2977,87247.5647.75718,10824,52249,21822,20092858,30077,793105,840600
2020-08-31TLSPD46.8847.6544.7845.30-0.821,290,9498,65945.2045.30924,56030,11045,96919,60014,81741,50090,05881,985600
2020-08-28TLSPD44.0046.9244.0046.121.991,201,1858,89146.1046.35804,36149,81932,56016,40014,94075,00073,21899,406200
2020-08-27TLSPD43.7544.7943.19544.130.631,035,6347,81144.0044.15727,44418,70539,8449,30011,68660,31061,61976,768100
2020-08-26TLSPD42.0044.0941.8043.501.30811,5996,32543.5043.61566,28619,72027,6549,70012,73532,30036,83710,00072,607