20:38:03 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
2021-04-15TLUN15.0415.5914.94515.550.925,250,10421,78015.5515.572,263,979260,292328,967857,70057,676679,443119,141350,3685,100
2021-04-14TLUN14.0914.78514.0014.630.874,552,21316,09214.6314.682,377,247504,615230,80532,00088,290733,20874,908273,1621,900
2021-04-13TLUN13.3113.7713.3113.760.563,655,52716,90813.7613.801,938,563170,144178,01151,80059,620558,039100,591353,1984,200
2021-04-12TLUN13.7213.7313.19513.20-0.645,595,18920,91013.2013.313,674,051204,634392,6349,30089,586690,469199,061245,610
2021-04-09TLUN13.7313.9113.5713.84-0.151,863,30510,48013.8313.88918,523107,900177,57252,60025,018313,64795,585135,0571,400
2021-04-08TLUN13.9814.0213.7513.990.062,088,2599,47513.9114.001,155,465112,018135,61637,70032,505330,70071,346149,7082,200
2021-04-07TLUN13.8614.1313.7513.930.012,250,15312,87013.9014.011,074,505162,806213,93457,90049,401411,671101,340148,1415,800
2021-04-06TLUN13.6214.0913.6213.920.362,062,21611,44313.9013.95919,106121,823145,08884,10037,931343,165108,566271,8372,600
2021-04-05TLUN13.5213.8513.5013.560.203,319,78610,40113.5013.612,386,743146,199151,44022,00030,663371,19079,682101,2675,200
2021-04-01TLUN13.0513.41512.8813.360.433,200,30415,43813.3513.411,655,826184,460301,00192,50039,373607,685142,687105,6716,200
2021-03-31TLUN12.9513.0712.9112.930.032,785,53712,36512.9112.991,584,848266,822202,21464,70061,749341,700107,016136,2602,600
2021-03-30TLUN12.5812.9612.4712.900.183,494,65314,65812.7912.961,385,067228,592297,98480,30078,867634,076122,703606,9135,700
2021-03-29TLUN12.9212.9412.44512.72-0.263,739,98217,23712.7112.791,576,627229,731288,19653,20070,807796,564156,931472,7461,500
2021-03-26TLUN12.7913.0012.69512.980.475,687,67422,15612.8212.992,162,398369,598456,475122,70091,698960,718191,44710,100806,2402,900
2021-03-25TLUN12.7712.8012.0912.51-0.609,921,85140,28612.4312.594,296,258614,9821,122,461239,100155,7201,735,412389,7011,038,4314,000
2021-03-24TLUN13.6513.6713.0113.11-0.418,499,94821,27113.0713.206,153,181255,670467,94598,30069,411706,886150,841536,4133,000
2021-03-23TLUN14.0614.0713.4313.52-0.659,983,47528,61913.5113.554,750,042426,207552,821166,50091,0442,943,580282,96210,000491,6673,900
2021-03-22TLUN14.1214.3714.0414.170.072,876,53214,23014.1314.251,257,797130,685310,62983,70038,985447,594109,54643,600390,2674,600
2021-03-19TLUN14.3014.6414.0514.10-0.274,091,14815,00514.0514.192,731,725101,456303,49074,80052,857473,719115,301178,8003,300
2021-03-18TLUN14.6314.8414.3014.37-0.394,137,51516,79514.3014.491,803,519181,375351,11981,90051,334837,400124,27123,700384,2374,700
2021-03-17TLUN14.4514.8214.2114.760.203,440,49413,54714.6914.801,752,477169,845259,47962,60043,493714,961100,641216,8031,900
2021-03-16TLUN15.0015.0014.3514.56-0.584,086,65417,40714.5314.562,140,812203,927316,7984,200129,892691,417170,605368,895200
2021-03-15TLUN14.9315.1814.72515.140.202,988,26611,93315.1115.151,386,576111,134156,58493,00046,698785,87186,942275,0513,300
2021-03-12TLUN14.7515.0514.6814.940.093,566,67714,84114.9115.051,676,575130,104270,449100,70049,210797,437118,235358,7432,600
2021-03-11TLUN14.4014.9514.3214.850.664,264,53417,79014.7614.872,251,762167,257357,731132,50059,801463,723154,487565,3733,100
2021-03-10TLUN14.1514.2413.9814.190.254,142,25314,20514.1514.252,139,413160,646218,35745,40041,9621,005,063127,85540,600259,0902,200
2021-03-09TLUN14.0514.1413.8813.94-0.185,442,13819,23913.9414.001,815,571253,222264,300103,10056,2041,983,173144,442419,8602,400
2021-03-08TLUN14.1814.2813.8114.12-0.272,608,06013,90614.1114.171,446,96998,568254,42866,60031,264367,69098,241158,0577,300
2021-03-05TLUN14.1614.4013.8014.390.523,077,38615,71914.2914.401,688,131188,172234,84099,00064,118463,067137,027147,0803,500
2021-03-04TLUN13.8914.1813.5913.87-0.487,148,41930,89113.8013.963,456,822291,724643,393153,100116,991965,912248,923769,6099,900
2021-03-03TLUN14.3114.5614.08514.35-0.052,991,92417,19714.2814.391,587,306193,032273,212193,30058,998399,86090,346136,8665,700
2021-03-02TLUN14.6214.6714.1314.40-0.175,692,68023,52514.3614.452,362,48355,262385,850351,30083,0441,046,797201,047730,16314,800
2021-03-01TLUN14.6014.6914.4514.573,683,80717,94514.5214.601,650,385354,164332,20049,340730,241118,604360,7667,900
2021-02-26TLUN14.5114.5713.8214.57-0.197,799,68927,49714.3514.594,955,131153,503360,751197,30087,7201,467,343212,611277,6377,900
2021-02-25TLUN15.1815.1914.48514.76-0.345,613,81126,64314.6414.822,895,218333,754454,530192,20069,779888,665201,44817,000436,1499,000
2021-02-24TLUN15.0015.2214.7415.100.204,302,86017,70215.0515.102,177,771180,366339,138140,20079,5751,012,68595,758232,4723,400
2021-02-23TLUN14.9714.9914.4114.90-0.112,926,87716,31614.8614.921,554,320150,496258,979167,70069,827401,987136,235134,6845,400
2021-02-22TLUN15.2215.2214.5715.01-0.206,184,54231,81714.9815.032,909,981681,271492,481369,200109,006963,548192,03320,000346,7987,300
2021-02-19TLUN14.7015.4314.7015.211.137,283,79931,61115.1515.253,347,155292,737624,566154,40091,4361,633,158209,017822,3937,800
2021-02-18TLUN14.1914.2513.9514.080.083,675,41918,81314.0814.111,741,037169,511294,842116,80096,553696,532121,218390,6955,400
2021-02-17TLUN14.0514.2613.8614.00-0.165,100,26322,58414.0014.022,537,214453,650304,260120,70087,914863,675112,328520,149800
2021-02-16TLUN13.4114.2113.4114.160.866,016,99824,27714.0414.223,256,829341,001526,789106,50097,851784,594144,40161,400622,4101,900
2021-02-12TLUN13.0513.4112.9513.300.201,874,6129,32313.2413.361,048,131120,096126,22962,40041,178291,40055,79690,8684,900
2021-02-11TLUN12.9413.1712.9013.100.213,431,83113,54913.0213.151,530,977165,359181,59629,50032,107623,70088,06711,300706,9141,200
2021-02-10TLUN12.8413.1412.8112.890.278,387,31316,55112.8512.922,575,647127,307236,47370,60048,8483,512,053107,0181,605,7403,300
2021-02-09TLUN12.6212.7912.5512.620.013,873,24611,67112.6012.702,084,645115,191168,67956,60037,5721,005,28677,151252,0323,600
2021-02-08TLUN12.3112.8612.2612.610.456,237,48321,78512.5412.674,015,119297,682429,977144,50077,577784,381152,89649,600205,5017,100
2021-02-05TLUN11.9512.1911.8412.160.364,110,85816,75212.0512.181,829,328172,096246,36150,20054,0901,087,10096,986517,7703,800
2021-02-04TLUN11.8711.9311.6911.80-0.034,205,96816,20911.7511.871,653,489462,330324,957133,70033,748671,965586,406234,4546,800
2021-02-03TLUN11.6011.88511.51511.830.283,194,20912,80311.8011.901,695,107145,191163,27683,40049,230425,70087,18796,000378,2834,300
2021-02-02TLUN11.7911.7911.5111.55-0.223,758,66712,29011.5011.642,139,78774,035182,76959,400109,691415,62682,073593,2284,400
2021-02-01TLUN11.5711.8011.5511.770.372,810,38314,11911.7511.801,238,527152,606177,919101,30051,983551,058120,017332,0581,300
2021-01-29TLUN11.6211.6611.2311.40-0.283,486,07114,69511.3911.451,912,638174,501175,66771,50059,556664,133104,265202,2076,700
2021-01-28TLUN11.3711.7111.3211.680.464,686,14019,50411.5911.722,378,266255,544251,394128,600141,285871,310133,867413,8557,600
2021-01-27TLUN11.3211.4510.6111.22-0.445,822,30725,33211.1711.282,637,944427,880617,216150,000222,0331,083,468189,871369,4673,800
2021-01-26TLUN11.9312.0711.5311.66-0.413,777,99314,93111.6011.701,418,615324,227207,886115,20054,4811,009,260134,691435,9294,900
2021-01-25TLUN12.3012.3011.8312.07-0.253,270,29915,90412.0512.081,910,568209,642196,00668,60055,107559,22881,2916,500124,90012,200
2021-01-22TLUN12.0512.3212.0512.320.062,568,05212,74412.3112.341,011,581190,640137,783111,00059,970779,31172,763146,9414,000
2021-01-21TLUN12.2712.6012.2312.260.225,386,39020,05812.2312.303,410,273165,089367,437109,10064,435777,48774,732332,6904,700
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