20:56:36 EST Wed 22 Jan 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
2020-01-22TMBX0.260.260.2350.235-0.03297,011970.2350.245222,51124,50012,00014,5006,5003,0001,500500
2020-01-21TMBX0.220.2750.220.2650.045548,2751110.2550.27432,70042,50013,00023,00016,0004,00010,0001,075
2020-01-20TMBX0.2150.220.210.2255,000180.2150.2245,0004,0001,0005,000
2020-01-17TMBX0.2150.220.2150.220.0058,55090.2150.225,0005005001,500501,000
2020-01-16TMBX0.220.2250.2150.215-0.01125,331370.2150.22116,0001,5003,0001,5003,000
2020-01-15TMBX0.2250.230.220.225-0.00532,000190.220.22528,5005005001,0001,500
2020-01-14TMBX0.2250.230.220.23-0.00510,000100.230.2354,5004,0005001,000
2020-01-13TMBX0.230.2350.2250.23518,800130.230.23518,000500300
2020-01-10TMBX0.2350.230.235
2020-01-09TMBX0.220.2350.220.2325-0.002521,900120.230.23520,4005001,000
2020-01-08TMBX0.230.240.2250.2350.0141,200200.2350.2423,5008,0004,0004,0001,700
2020-01-07TMBX0.2250.230.220.22579,500230.2250.23563,8004,0007,0001,5003,000
2020-01-06TMBX0.2350.2350.2250.23-0.0197,150340.2250.2364,65011,0007,5008,5005,500
2020-01-03TMBX0.2350.240.2350.24-0.0112,00050.240.24512,000
2020-01-02TMBX0.2450.2550.2450.250.005195,500210.240.25182,0001,0001,0005,5005,500500
2019-12-31TMBX0.240.2450.230.24554,200110.240.24552,0001,000500500
2019-12-30TMBX0.2250.250.220.2450.025154,100410.240.245133,00011,0006,0001,5005002,000
2019-12-27TMBX0.230.2350.220.230.005228,600550.2250.23194,1005,5008,00050015,5005,000
2019-12-24TMBX0.2150.2250.2150.2250.01540,00080.220.22540,000
2019-12-23TMBX0.210.220.210.22-0.00555,500270.2150.2248,0005003,5003,500
2019-12-20TMBX0.210.2250.210.2250.00539,695240.2150.22534,9503,0001,000300445
2019-12-19TMBX0.210.220.2050.220.01228,800300.210.22213,3004,0003,5008,000
2019-12-18TMBX0.210.2150.200.21590,865230.210.21572,0006,0005,0006,0001,500365
2019-12-17TMBX0.2150.2150.210.215-0.00518,50080.2150.2213,5005,000
2019-12-16TMBX0.2150.220.210.22-0.00561,000180.220.22537,0009,0008,0006,500500
2019-12-13TMBX0.220.2250.220.225-0.00511,03660.220.22511,00036
2019-12-12TMBX0.2150.230.2150.230.01596,000150.2250.2391,5003,5001,000
2019-12-11TMBX0.220.220.2150.2150.00540,934140.210.21538,900342,000
2019-12-10TMBX0.2250.230.210.22-0.005150,400430.210.22599,90019,50017,00010,5005003,000
2019-12-09TMBX0.2250.2250.2250.22510,00010.2250.2310,000
2019-12-06TMBX0.230.230.2150.2250.0191,100350.220.22548,00028,0007,0002,0005,000500600
2019-12-05TMBX0.2250.230.2150.22-0.01246,970450.2150.225231,9701,5006,5002,0005,000
2019-12-04TMBX0.230.230.2250.23-0.00522,350130.2250.2310,5006,0003,5002,000350
2019-12-03TMBX0.230.2350.2250.23521,000140.230.2359,5004,0005004,0003,000
2019-12-02TMBX0.230.240.230.235148,939360.230.235135,5393,5001,9006,0002,000
2019-11-29TMBX0.230.2350.230.2357,00020.230.2352,0005,000
2019-11-28TMBX0.2350.2350.2350.235-0.0051,10020.2350.241,100
2019-11-27TMBX0.230.2450.230.2450.00556,000140.230.24541,0006,0007,0001,0001,000
2019-11-26TMBX0.2350.2450.230.24-0.005108,629430.230.23584,4297,50016,000200500
2019-11-25TMBX0.2350.2450.2350.24567,800260.2350.24559,3007,5001,000
2019-11-22TMBX0.230.2450.230.2450.014,33090.240.2454,330
2019-11-21TMBX0.2350.2450.2250.24573,000330.230.24548,00010,5004,5008,5005001,000
2019-11-20TMBX0.2350.2450.2250.24538,600250.2350.2427,2002,0009,000400
2019-11-19TMBX0.240.2450.240.24516,50050.240.24512,5004,000
2019-11-18TMBX0.230.2450.2250.245-0.005144,500280.240.245133,0003,5008,000
2019-11-15TMBX0.2350.250.2350.250.00535,300180.240.2529,0002,0003,3001,000
2019-11-14TMBX0.2350.2450.2350.245-0.00515,00060.2350.24514,500500
2019-11-13TMBX0.2350.250.230.250.0253,300200.230.25527,9008,0007,0001,0009,400
2019-11-12TMBX0.240.240.2250.23564,577310.230.23544,70014,5005001,5003,377
2019-11-11TMBX0.2350.2350.24
2019-11-08TMBX0.240.240.2250.235-0.01204,000370.2350.24156,50012,5007,0009,00018,500500
2019-11-07TMBX0.2450.250.2350.2583,866260.2350.2567,3662,00010,5004,000
2019-11-06TMBX0.250.250.2450.2531,45080.2450.2524,0007,000450
2019-11-05TMBX0.240.250.240.250.0057,00040.240.253,0004,000
2019-11-04TMBX0.2450.2450.2350.245-0.00567,966150.230.24565,0001,0004334331,100
2019-11-01TMBX0.2350.250.230.250.00560,290200.2350.2552,5006,500390900
2019-10-31TMBX0.2350.250.2350.2450.00552,500200.240.24542,5004,0005,000500500
2019-10-30TMBX0.2350.250.2350.250.0259,500130.2350.2526,50018,00012,0003,000
2019-10-29TMBX0.2250.230.220.22539,770130.230.23538,500670600
2019-10-28TMBX0.230.230.2250.225-0.0139,814220.220.22537,8141,000500500
2019-10-25TMBX0.2350.2350.2350.23527,86580.230.23527,500365
2019-10-24TMBX0.2350.2350.2350.2350.0058,50070.230.2358,200300
2019-10-23TMBX0.230.2350.2250.2337,10090.2250.2336,1001,000