06:46:24 EDT Fri 14 Aug 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
2020-08-13TMQR0.480.510.460.5050.025780,9503100.500.51366,209216,00022,50086,50019,80520,0009,40037,536
2020-08-12TMQR0.470.4850.440.480.0051,196,6434090.4750.485522,625312,50083,265171,50047,62024,50030,7303,253
2020-08-11TMQR0.500.510.4550.48-0.042,476,3066350.4750.481,321,225314,500135,000285,00053,200327,00034,2604,051
2020-08-10TMQR0.530.540.510.530.011,226,8593280.510.53757,026138,50065,700226,0004,5755008,25321,805
2020-08-07TMQR0.550.550.510.51-0.052,722,4155980.510.551,326,927348,30090,400629,00025,37041,000112,48863,380
2020-08-06TMQR0.590.590.550.56-0.031,791,0745910.550.57960,120287,000183,880213,00044,72822,50020,90027,096
2020-08-05TMQR0.570.590.570.590.032,634,8246310.580.591,634,174379,048168,180258,5008,37060,00055,65048,752
2020-08-04TMQR0.570.580.550.560.011,676,2405380.560.57796,180382,20571,500152,50014,22039,50040,48060,055
2020-07-31TMQR0.550.580.540.550.011,890,2953330.540.56729,321452,200101,695339,50012,84032,000152,10027,619
2020-07-30TMQR0.530.550.530.54-0.01596,4351480.540.55125,695168,000132,000136,0005,2006,50020,7202,120
2020-07-29TMQR0.550.570.530.55-0.01674,7252020.540.55365,385161,00068,50037,0005,42011,50022,6593,066
2020-07-28TMQR0.560.570.550.561,027,6282730.550.57557,594110,50038,500138,0003,45030,00044,9804,414
2020-07-27TMQR0.550.580.530.560.033,443,0556700.550.571,738,049813,500232,570105,50041,29580,000382,6805,611
2020-07-24TMQR0.540.550.510.52-0.011,848,0294380.510.541,056,795328,000104,135207,0001,000113,50033,4043,560
2020-07-23TMQR0.570.580.510.53-0.013,705,5138560.520.542,005,338485,500331,300488,50030,444112,500228,0509,381
2020-07-22TMQR0.540.540.500.540.022,718,1865550.530.551,081,107500,500298,800613,00030,94829,500142,4404,707
2020-07-21TMQR0.520.530.500.520.043,645,0497790.520.531,587,472931,500222,500534,00030,80065,500207,45056,957
2020-07-20TMQR0.460.500.450.480.055,008,3561,0120.480.4853,257,892986,700130,000205,50076,206133,000198,0005,833
2020-07-17TMQR0.430.440.4250.431,022,5091910.430.435435,700305,00021,000163,00041,78041,50012,5002,029
2020-07-16TMQR0.4350.4450.4150.430.005958,8962250.4250.43632,075148,00054,00057,00019,70016,50030,500796
2020-07-15TMQR0.4050.430.390.4250.025961,2281960.420.435692,605176,5009,00048,50025,0828,0005001,041
2020-07-14TMQR0.3950.4050.3650.401,426,6302840.3950.405919,943191,50062,00081,50025,277128,00015,8502,160
2020-07-13TMQR0.4150.420.400.40-0.015548,7011930.400.42251,494185,34423,50023,50012,00038,00012,7002,063
2020-07-10TMQR0.430.430.410.41-0.011,042,1982470.4150.42629,418216,0002,50050,5009,10049,00047,30037,560
2020-07-09TMQR0.440.440.420.42-0.0151,825,9552730.420.431,267,235221,00041,90089,50012,50075,000117,6001,220
2020-07-08TMQR0.450.450.430.440.011,223,1752810.430.44717,682210,50082,50048,00026,70026,000105,0006,493
2020-07-07TMQR0.440.440.4250.425-0.01564,5331800.4250.43333,617115,00038,00037,00012,80022,5003,600696
2020-07-06TMQR0.420.4450.4150.4350.022,103,0083930.4350.441,369,225548,00012,40047,0005,300101,50015,8193,364
2020-07-03TMQR0.400.420.3850.420.02902,5292130.410.42619,443147,50024,12523,50019,20065,0002,2631,498
2020-07-02TMQR0.3750.400.370.400.0151,114,0572720.390.40686,075267,00029,50015,0007,00040,50066,0002,982
2020-06-30TMQR0.360.3850.350.3850.0251,077,2153260.380.385662,825249,50024,87029,00011,00027,50029,42042,525
2020-06-29TMQR0.360.3650.3450.3650.01870,7091940.360.365602,038143,00037,0009,5006,20016,50054,0802,391
2020-06-26TMQR0.350.360.3350.355968,8992880.350.36532,500292,00048,00043,5001,10028,50010,0009,299
2020-06-25TMQR0.360.360.3250.355-0.005841,2562200.3550.36452,354202,50012,50020,50025,80098,0005,30023,902
2020-06-24TMQR0.380.380.3550.36-0.02929,7272600.360.365619,032154,00044,0008,0002,07077,50022,7002,219
2020-06-23TMQR0.360.3850.360.380.021,303,9543940.3750.38684,136265,00051,00069,00013,62098,00089,60027,298
2020-06-22TMQR0.400.400.3450.36-0.0053,833,5747030.360.372,651,959546,000129,910167,50086,90073,50078,34696,669
2020-06-19TMQR0.330.3650.320.3650.0454,085,5385590.360.373,362,784458,50052,50033,50029,180112,00031,5004,904
2020-06-18TMQR0.310.330.3050.3150.0152,292,2464120.3150.3251,719,020336,50055,50051,50021,45078,00027,8502,250
2020-06-17TMQR0.280.3150.2750.3050.032,292,6524450.300.3051,462,967426,400120,90087,00012,85031,000134,30013,800
2020-06-16TMQR0.2750.2850.2750.2750.005899,7511910.270.28555,680178,50060,5003,50079522,50027,00048,276
2020-06-15TMQR0.270.2750.2550.275826,8091400.260.275521,15982,500111,50018,5002,00023,00041,00026,150
2020-06-12TMQR0.2750.2750.2650.27855,0921420.270.275663,00065,00048,0006,00017,80027,00026,7501,542
2020-06-11TMQR0.2650.2750.260.2750.0152,807,1643970.2650.2752,033,726344,900146,50051,50044,900108,50071,4804,258
2020-06-10TMQR0.2650.270.2550.255-0.01551,0371080.250.265363,48751,00070,00024,50016,50012,50013,00050
2020-06-09TMQR0.260.2650.2550.26-0.005605,571950.260.265331,230118,50040,00048,00066,850991
2020-06-08TMQR0.260.2650.250.2650.005492,441930.260.265229,119137,50017,20014,50050092,5001,012110
2020-06-05TMQR0.2350.2650.2250.260.021,241,3892080.250.26856,71779,000126,00040,50026,00067,00045,400345
2020-06-04TMQR0.2450.250.2350.235460,255960.230.24269,40064,00018,00018,50017,00050,00018,5004,605
2020-06-03TMQR0.2450.250.2250.24-0.01527,393970.230.24348,10094,00012,00014,00034,70012,50011,434659
2020-06-02TMQR0.2450.260.2450.250.0051,377,9431360.240.251,043,030194,00060,14017,5006,90040,50015,000873
2020-06-01TMQR0.230.2550.2250.2450.022,329,2543140.2450.251,700,732269,00036,50061,50075,42035,00021,400119,702
2020-05-29TMQR0.2450.250.2150.23-0.012,379,2123350.2250.231,145,562384,500264,500111,50083,800206,00068,000109,050
2020-05-28TMQR0.240.2450.2350.240.015825,7922730.2350.24465,500115,000126,50058,5003,64040,00015,0001,479
2020-05-27TMQR0.2350.2350.2250.225-0.01998,7801310.2250.235557,255105,50040,5002,00019,200113,50012,400140,925
2020-05-26TMQR0.2450.2450.2350.235-0.01271,133940.2350.245166,14535,50031,0006,0003,00017,00011,700788
2020-05-25TMQR0.250.250.240.24-0.005315,280610.240.25203,00064,00017,50011,50018,000500600
2020-05-22TMQR0.250.250.240.245-0.01272,470720.240.25177,30077,0001,00015,5002701,400
2020-05-21TMQR0.260.260.2450.255-0.005675,9201170.250.255555,80562,0001,5004,00023,50015,5357,080
2020-05-20TMQR0.260.2650.240.260.011,961,0723820.2550.2651,163,800373,50075,50086,50068,500161,00029,9002,372
2020-05-19TMQR0.2650.2650.2450.25-0.0152,121,9143060.250.2551,488,156356,90526,50041,5007,346146,50030,50021,597
2020-05-15TMQR0.2550.2750.250.2650.023,261,7164310.260.2652,526,528475,22456,9006,5001,33579,0009,03548,694