18:25:06 EST Wed 20 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
2021-01-20TLUN12.1112.1411.87512.040.082,711,91312,54312.0012.091,322,397127,983204,81579,90048,327603,29659,862221,5232,100
2021-01-19TLUN11.6912.1411.6811.960.423,891,29818,46911.9312.061,868,385253,969242,744124,40063,504956,97876,263232,8752,500
2021-01-18TLUN11.5011.7011.4511.540.091,155,7403,94211.5011.60590,30437,40057,98141,30015,462203,20323,101142,0861,000
2021-01-15TLUN11.4611.5311.2511.45-0.245,616,90017,56611.4011.501,994,226154,545268,47270,10077,7431,842,16391,14975,600786,3035,600
2021-01-14TLUN11.5111.8311.4611.690.325,686,28115,33911.6111.722,184,784108,316182,90593,70058,6572,532,50978,320368,8802,600
2021-01-13TLUN11.4611.5011.3111.37-0.045,254,95713,73611.3411.391,836,312157,925208,69062,50050,8202,071,08493,813573,6003,500
2021-01-12TLUN11.4511.5311.30511.41-0.016,062,32316,39311.4011.502,232,553149,347225,86983,70064,0152,469,84370,68513,500667,3978,400
2021-01-11TLUN11.5111.5811.2811.42-0.455,792,13318,12211.3611.472,639,801227,846305,332103,50080,2971,845,843110,957385,0464,900
2021-01-08TLUN12.4012.4011.7711.87-0.485,315,68321,09411.8511.892,125,664403,030372,749112,90089,2041,231,95494,2978,000530,8918,100
2021-01-07TLUN11.9712.47511.8412.350.388,169,32926,43512.3012.414,193,511272,082484,014149,10098,3141,521,632527,772679,1294,400
2021-01-06TLUN11.8912.3411.8211.97-0.015,910,87119,06911.8911.992,628,9681,279,928373,11275,20098,191954,861192,630219,4335,300
2021-01-05TLUN11.9512.1011.7411.980.094,198,50815,73111.9811.991,927,079186,856334,52898,40080,3961,078,68999,37612,400271,5944,900
2021-01-04TLUN11.5111.9211.5011.890.593,500,01314,88511.7911.921,473,026549,529287,14376,30091,171696,75870,602191,2764,600
2020-12-31TLUN11.4611.5011.2611.30-0.122,568,64110,96611.2911.331,510,252201,91271,45237,30030,241431,60038,646190,4975,300
2020-12-30TLUN10.8811.5010.8111.420.574,105,53213,92411.4011.501,682,548173,470225,52950,90058,8511,105,67149,051546,1725,700
2020-12-29TLUN10.9511.0210.76510.85-0.075,936,91714,44810.8210.901,821,952167,406234,41978,80052,4583,139,85462,466237,2377,100
2020-12-24TLUN10.7611.0610.6510.920.102,524,88910,20110.8910.961,320,963174,821187,84061,40069,574451,35382,3155,000108,1223,300
2020-12-23TLUN10.3810.8410.3610.820.453,578,42514,91610.7210.841,960,933123,926213,945230,20063,912528,35983,390301,8493,900
2020-12-22TLUN10.2510.4210.2110.37-0.045,793,7409,93310.3710.414,069,853185,823175,028164,30037,603925,00060,422119,8963,700
2020-12-21TLUN10.1310.4210.0610.410.102,439,9939,63310.3510.421,017,484633,485112,389135,40031,389368,73847,41372,6093,800
2020-12-18TLUN10.3510.3710.2610.31-0.034,050,74610,42910.2910.362,294,009122,261134,09868,60047,1581,081,69558,456212,5373,500
2020-12-17TLUN10.0510.3710.0510.340.474,890,02411,64210.3210.372,448,321312,375158,06860,40074,998469,74556,9401,000,000254,2633,000
2020-12-16TLUN9.889.959.709.870.073,489,89713,6909.859.901,755,019241,841266,99369,50080,331690,95298,063223,9065,900
2020-12-15TLUN9.929.999.779.80-0.043,799,50013,1339.779.861,871,554380,946179,27177,60035,742806,40347,249254,3235,600
2020-12-14TLUN9.879.9559.7559.840.025,621,35412,4719.849.852,521,429110,772231,13836,80037,4351,489,78055,41739,200810,6531,800
2020-12-11TLUN9.879.9559.709.82-0.113,973,82111,9019.769.851,846,177177,528270,26052,50077,6251,226,01468,124176,178900
2020-12-10TLUN9.9310.239.8959.930.116,160,86317,7899.909.982,943,692186,459457,70049,400122,3201,054,04064,27024,4001,016,6327,900
2020-12-09TLUN10.0010.039.759.82-0.106,316,77816,9669.809.823,023,030258,016295,12468,50072,980813,238111,797540,200881,4023,900
2020-12-08TLUN10.0210.149.839.92-0.105,423,20816,7779.909.933,029,915209,447320,79780,80070,9831,075,837124,06510,000372,3978,300
2020-12-07TLUN10.6410.649.9510.02-0.538,065,55822,91310.0010.045,177,138239,739400,58295,80079,5531,231,52795,794573,6721,400
2020-12-04TLUN10.1010.69510.0710.550.5310,650,87626,72210.5110.554,908,765283,219527,16994,70093,2721,240,097162,1362,626,500488,1176,200
2020-12-03TLUN9.6410.109.4810.020.526,930,29427,8969.9910.033,579,895328,755552,07462,90093,0071,408,000122,59713,700618,0305,800
2020-12-02TLUN9.789.849.399.50-0.409,807,43827,3939.479.505,989,479389,607326,221168,800115,5621,683,870180,426134,200658,1438,400
2020-12-01TLUN10.3410.419.789.90-0.4814,745,34335,4179.869.907,492,946603,040533,184102,500166,9242,101,260579,2891,187,9001,191,1123,900
2020-11-30TLUN10.3610.43510.2510.380.069,121,63124,84910.3510.405,518,713289,216317,871190,800129,7611,173,900171,8501,033,7037,900
2020-11-27TLUN10.0510.419.9810.320.244,873,13417,79610.2210.402,227,101480,158339,01048,70077,0071,011,235104,509362,6862,000
2020-11-26TLUN9.7510.099.6710.080.392,673,1408,04910.0410.101,582,34191,880176,34025,80049,662368,42434,29731,300214,761400
2020-11-25TLUN9.589.729.439.690.084,951,59514,2589.639.721,418,9031,022,143360,51296,80048,366768,61272,06220,000567,0713,300
2020-11-24TLUN9.369.659.339.610.365,152,70320,8519.599.652,393,715169,285406,66093,40086,495915,97784,319780,5388,000
2020-11-23TLUN9.189.399.129.250.205,064,36120,8679.219.262,554,101173,300302,10658,60052,1981,107,81785,435578,4013,200
2020-11-20TLUN8.929.188.849.050.244,213,49412,9079.029.081,466,72087,338282,69436,90052,1691,821,84769,315163,3393,200
2020-11-19TLUN8.818.928.748.81-0.102,581,4229,0198.738.871,174,28787,649173,57832,70032,457757,48157,002161,7113,600
2020-11-18TLUN9.109.118.878.91-0.162,371,9318,9308.888.951,129,317108,738161,90032,30034,245522,06255,763178,0823,300
2020-11-17TLUN9.009.148.929.07-0.073,586,14511,4989.029.112,078,213118,682211,35159,70044,523671,47282,684205,4787,300
2020-11-16TLUN9.009.228.989.140.304,042,34013,5939.069.151,648,28583,083264,81236,10064,5361,357,75690,132384,4992,000
2020-11-13TLUN8.718.878.718.840.213,016,5789,9118.798.851,789,099151,100224,90743,90044,530334,20958,646228,5252,400
2020-11-12TLUN8.848.868.548.63-0.043,536,62212,0298.608.651,659,559161,754232,22039,80035,410913,43388,757262,9075,200
2020-11-11TLUN8.738.798.628.67-0.052,654,8497,8818.618.701,325,36677,843135,78122,90042,608687,94150,91818,300229,6591,400
2020-11-10TLUN8.848.938.668.72-0.142,683,00811,3608.668.811,429,922133,127186,83045,60042,042566,300105,255113,8514,900
2020-11-09TLUN8.849.128.808.860.246,566,14913,3838.798.904,849,293182,700284,62664,60072,569674,92696,666256,9923,000
2020-11-06TLUN8.508.738.498.620.214,566,33016,0388.598.652,839,996100,809224,24783,10046,130621,17275,689422,8404,500
2020-11-05TLUN8.388.5658.328.410.084,576,33314,0188.368.443,274,28875,724192,61946,70060,946595,40373,988135,1144,800
2020-11-04TLUN8.398.418.248.33-0.204,220,35611,2188.288.352,343,389101,100195,64450,90036,1651,008,68276,855301,8387,600
2020-11-03TLUN8.288.558.228.530.363,048,22113,5648.488.531,577,88470,751273,12869,70051,337615,491100,435158,3054,400
2020-11-02TLUN8.148.288.118.170.122,531,91710,9358.128.191,150,012102,500165,50979,90061,331624,38582,703180,2149,000
2020-10-30TLUN7.908.067.738.050.193,523,81712,7898.058.071,756,274131,950308,02564,20050,399774,39288,998150,6994,900
2020-10-29TLUN7.808.0057.807.86-0.185,634,19316,1547.817.913,525,161216,597228,42749,10047,8061,012,569120,506361,4336,100
2020-10-28TLUN7.898.057.808.04-0.285,709,17422,2117.938.052,873,423273,594524,015144,700119,403984,523170,010454,41511,000
2020-10-27TLUN8.178.348.1058.320.092,832,69711,9768.288.351,312,044115,435245,12476,90060,508554,164105,528237,6457,700
2020-10-26TLUN8.208.358.088.23-0.062,940,11511,7668.178.271,333,476132,600193,16338,90047,514679,99264,079319,2793,800
2020-10-23TLUN8.398.398.198.29-0.103,381,20212,1198.288.321,542,036141,913277,13855,40052,591780,81669,910374,0285,000
2020-10-22TLUN8.288.448.208.390.015,394,10915,4648.358.441,952,899204,517348,17745,70043,0722,170,58764,076352,9052,100
2020-10-21TLUN8.078.437.968.380.377,306,97821,4508.318.402,532,610225,600593,23561,000155,3992,395,600155,7971,012,2327,600