11:55:13 EDT Fri 24 Sep 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
2021-09-23TMARI3.823.823.783.814,608163.803.984,45810050
2021-09-22TMARI3.803.813.783.810.036,292133.783.985,892200200
2021-09-21TMARI3.783.783.783.78-0.016,787133.783.806,30040087
2021-09-20TMARI3.703.803.703.79-0.0122,297293.783.8020,700500600497
2021-09-17TMARI3.803.883.753.80-0.0617,370463.804.0811,3204002,7002002,750
2021-09-16TMARI3.993.993.823.86-0.1711,194423.844.085,71060084,400476
2021-09-15TMARI3.804.083.804.030.1117,816713.754.0514,8911,300800200625
2021-09-14TMARI3.893.923.893.920.0917,161403.894.009,4202,100121,8003,500329
2021-09-13TMARI3.833.843.753.83-0.0813,617203.794.0013,201200216
2021-09-10TMARI3.873.993.873.910.063,945263.754.003,47665404
2021-09-09TMARI3.863.863.843.857,671293.753.867,20020020071
2021-09-08TMARI3.933.933.703.85-0.0864,0041273.844.0051,3125,000505,0002002,355
2021-09-07TMARI3.983.983.873.93-0.088,815163.804.006,6152,000200
2021-09-03TMARI4.074.074.014.01-0.053,362123.994.043,3025010
2021-09-02TMARI4.054.064.054.060.011,14233.914.101,10042
2021-09-01TMARI3.994.053.944.050.0511,100403.944.0510,77327300
2021-08-31TMARI4.004.003.944.00-0.105,505233.944.005,100205100100
2021-08-30TMARI4.074.104.014.100.058,885483.874.106,185400500100600
2021-08-27TMARI4.044.153.944.050.0315,753913.954.109,4433,3005101,500
2021-08-26TMARI4.254.253.944.02-0.1552,7691133.944.0450,6501,500450169
2021-08-25TMARI4.184.203.964.170.089,222764.054.207,620505698399
2021-08-24TMARI4.054.213.974.090.1519,9901663.894.2216,4002,9007020040020
2021-08-23TMARI3.894.003.873.940.0417,840933.903.9815,8421003001,598
2021-08-20TMARI3.873.903.873.900.0510,404343.893.909,502700100102
2021-08-19TMARI3.863.893.723.85-0.0526,0941123.853.8923,7694003001,625
2021-08-18TMARI3.974.063.833.900.034,847443.803.904,10070047
2021-08-17TMARI3.943.943.743.87-0.078,445633.773.936,91920010050020706
2021-08-16TMARI3.963.963.853.94-0.064,028393.744.003,80021004086
2021-08-13TMARI3.864.003.784.000.0310,417383.744.109,002200100591,00056
2021-08-12TMARI4.064.183.823.97-0.0415,574773.854.0912,1011,3001,400150623
2021-08-11TMARI4.094.094.004.01-0.1156693.744.184601006
2021-08-10TMARI4.044.144.044.120.088,096363.854.127,53550061
2021-08-09TMARI3.954.053.904.040.097,128453.894.186,50010010030083
2021-08-06TMARI3.913.953.903.950.017,266373.903.956,98075211
2021-08-05TMARI3.943.963.803.94-0.0316,136783.793.9314,6002002900300134
2021-08-04TMARI4.004.123.913.97-0.1826,2511683.903.9817,9003002002,9001,9453,006
2021-08-03TMARI4.164.294.084.1510,195494.094.159,60010030010095
2021-07-30TMARI4.084.354.084.150.0812,450654.044.297,095400952,7001,870290
2021-07-29TMARI4.304.304.004.07-0.0118,2721094.024.1011,9446001001751,0004,130323
2021-07-28TMARI4.404.404.054.08-0.127,381394.044.396,330100100700151
2021-07-27TMARI4.594.594.174.200.109,540644.054.328,30033025400485
2021-07-26TMARI4.624.624.074.10-0.0419,198904.004.2616,5207004002001,200178
2021-07-23TMARI4.194.244.104.14-0.0120,552834.004.4617,89690030070070056
2021-07-22TMARI3.894.263.774.150.35135,2913364.014.26107,8524,8002,6001,0004,02513,4001,514
2021-07-21TMARI3.623.973.623.800.1842,2251153.803.9838,8201,600700200500405
2021-07-20TMARI3.663.703.593.62-0.0444,320883.613.6541,798400800400400522
2021-07-19TMARI3.903.923.533.66-0.22119,5434263.613.8099,0424,4005,4001,6008,470631
2021-07-16TMARI3.933.933.743.88-0.0839,2051323.853.9633,7309007501,3001,955570
2021-07-15TMARI3.613.993.603.960.3232,4631333.803.9925,7002,2001,1001,2001,420821
2021-07-14TMARI3.803.843.593.64-0.3292,0882343.573.7581,8073,0003,0001,3002,370411
2021-07-13TMARI3.983.993.783.96-0.0449,0352023.873.9837,2002,500800502,9004,950635
2021-07-12TMARI3.964.003.924.0010,987283.994.009,64610030090041
2021-07-09TMARI3.974.003.814.00-0.0640,9401403.964.0030,5301,8008101,6005,600500
2021-07-08TMARI3.814.113.804.060.2031,4321303.904.1424,7451,1006001,2002,5871,100
2021-07-07TMARI3.884.113.743.86-0.1465,3702503.864.1450,5002,0003,0003001002,6005,900870
2021-07-06TMARI3.904.103.904.000.0515,734413.944.0015,15010040084
2021-07-05TMARI4.164.163.943.95-0.1247,0281023.823.9542,9283002,5001,200100
2021-07-02TMARI3.694.073.634.070.0780,5601684.014.1874,4771,4001,7002,100200583
2021-06-30TMARI3.964.093.964.000.048,980674.004.027,540400100100500340
2021-06-29TMARI4.054.053.793.960.0124,5081053.943.9919,8432,200295200900870200
2021-06-28TMARI3.924.093.923.95-0.0520,158663.913.9515,2701002002004,388
2021-06-25TMARI4.014.053.994.00-0.0640,3011503.994.0532,2621,2001,1002,500391,500