16:05:18 EST Sun 05 Dec 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
2021-12-03TMUX1.221.231.191.21-0.01427,6575831.191.21211,55844,90017,0008,80019,81261,90027,30032,487
2021-12-02TMUX1.251.251.201.22-0.03394,4296931.201.22146,41259,30042,30012,00021,29065,50041,1005,627
2021-12-01TMUX1.271.311.231.25-0.02581,4556901.231.25241,91737,40053,70010,30028,385103,30045,50058,753100
2021-11-30TMUX1.291.341.261.27-0.01496,8767151.271.32219,08130,90053,30016,60024,600105,90032,2007,095
2021-11-29TMUX1.291.311.281.28-0.02283,5474001.281.3496,29332,00026,9004,2009,29955,10025,87824,476
2021-11-26TMUX1.341.341.281.31-0.03343,6064471.301.31175,02711,60046,6002,00033,90058,90014,800779
2021-11-25TMUX1.321.361.321.3453,905691.331.3413,0882,10025,6002,85010,100167
2021-11-24TMUX1.341.361.321.34141,5882161.331.3463,7214,90015,4003,1006,50044,2003,600167
2021-11-23TMUX1.351.381.331.34-0.02198,3412541.341.3591,82610,41240,80017,07527,80010,40028
2021-11-22TMUX1.381.411.341.36-0.02263,0794701.351.37134,92314,10029,9003,7007,56557,82513,0001,866
2021-11-19TMUX1.421.431.371.38-0.04201,8173171.381.39112,72710,97227,0002,80012,89028,4006,915113
2021-11-18TMUX1.441.441.391.42-0.03232,3093331.421.43124,95314,30020,90011,30057,6002,400556
2021-11-17TMUX1.441.491.431.45300,7165001.441.48139,03030,90034,60040010,40065,90014,7003,519100
2021-11-16TMUX1.461.471.441.45-0.01278,2364281.451.4798,22744,40032,1006,50010,00073,8009,7002,709
2021-11-15TMUX1.471.481.441.47-0.01166,5324081.461.4858,98511,00020,9002,50010,41042,60019,636201300
2021-11-12TMUX1.441.481.441.470.01174,5733281.471.4871,22418,00046,7002,2003,61029,8002,94891
2021-11-11TMUX1.431.481.431.460.05676,8561,1741.421.47320,46755,60083,6001,70027,800155,00031,4001,089
2021-11-10TMUX1.421.451.401.410.01644,4106551.411.42405,78624,40042,4007,80021,27194,90036,62210,531
2021-11-09TMUX1.401.421.361.40207,1884191.371.4484,80423,30033,5002,70010,83044,4007,400254
2021-11-08TMUX1.411.411.371.400.02233,6485661.371.40105,68318,50017,4002,70013,01556,10017,1003,150
2021-11-05TMUX1.371.381.331.370.01832,5788261.371.39361,142180,70059,6005,70028,162120,07676,735363
2021-11-04TMUX1.391.431.351.36-0.05296,2334841.361.41132,54438,20029,10020013,13464,90013,4003,955
2021-11-03TMUX1.351.411.331.400.05284,3224371.401.41105,24633,10043,2003,90016,25977,2004,600817
2021-11-02TMUX1.381.401.331.35-0.04468,8714701.351.38229,85129,70059,4006,30020,29098,60020,3002,930
2021-11-01TMUX1.351.401.341.390.03251,8444481.361.41110,83525,00031,5028,45158,81315,1002,043100
2021-10-29TMUX1.371.391.341.36-0.03304,2415471.351.36134,35021,30037,4001,0009,20064,90016,10019,991
2021-10-28TMUX1.421.431.371.39-0.02309,1663951.371.41116,70728,30031,1007,70021,92677,50023,4002,533
2021-10-27TMUX1.451.451.401.41-0.04280,6634611.401.42156,48723,90017,9005,8003,46744,80024,5003,809
2021-10-26TMUX1.461.471.431.45-0.02242,7673381.441.45105,67722,60056,7005,17044,4003,9004,227
2021-10-25TMUX1.451.481.431.470.05379,2985641.441.47182,71436,40026,3001,00017,65091,80021,2002,234
2021-10-22TMUX1.441.471.381.41362,2605771.401.44149,28533,70015,3004,20015,898136,7005,8001,377
2021-10-21TMUX1.431.431.401.41-0.01177,2182771.401.4157,34425,60026,7007,80048,30010,400874
2021-10-20TMUX1.441.461.411.42187,3562591.401.4273,25034,40012,0001,50011,82145,6008,000785
2021-10-19TMUX1.421.431.361.420.02387,3645031.411.43167,54533,50073,5002,30020,95968,20021,000360
2021-10-18TMUX1.411.431.381.40-0.02428,7365181.391.41194,42339,70033,5006,10013,000118,30023,400113
2021-10-15TMUX1.451.501.401.42-0.071,720,1348951.421.43438,27499,20034,80023,70046,810982,00049,00046,350
2021-10-14TMUX1.481.501.451.490.04279,0855251.491.50143,25621,40024,3006,30013,00947,90011,10011,820
2021-10-13TMUX1.371.461.371.450.08452,8496571.411.46139,90744,50069,40010,60027,70068,20024,20063,642
2021-10-12TMUX1.331.381.331.370.01315,2993391.371.3890,25364,2006,1006,8004,14536,40011,80095,601
2021-10-08TMUX1.371.381.351.36190,2173461.361.3883,48418,80036,9641,0008,35638,0002,900713
2021-10-07TMUX1.341.381.341.360.01359,0595181.351.38171,38712,50034,4009,50017,03997,90013,7002,633
2021-10-06TMUX1.311.351.301.340.01295,7124501.341.35157,1997,96346,90040012,90957,9635,2007,178
2021-10-05TMUX1.321.331.291.33-0.01280,2694431.301.33114,88325,70020,0006007,27668,5633,46334,284
2021-10-04TMUX1.321.341.301.340.03234,7134471.321.35119,1319,2009,40010,91662,09514,9008,471
2021-10-01TMUX1.321.341.311.31-0.01315,5043661.301.33121,00330,20012,4007,40010,61063,80010,70054,091
2021-09-30TMUX1.331.361.311.320.01291,3144231.311.32137,10018,20012,5007,90015,32281,80013,8004,692
2021-09-29TMUX1.371.381.301.31-0.05203,9302631.301.31107,0099,00021,4005,6006,67748,8004,0001,444
2021-09-28TMUX1.331.381.331.36-0.01249,1482971.351.3799,80016,5001,20010,70019,20066,10035,60048
2021-09-27TMUX1.351.401.341.370.02248,3423641.351.37110,70016,70026,30012,10010,60064,2006,702993
2021-09-24TMUX1.371.401.341.35-0.02277,1984531.341.37154,26615,10018,70019,90013,00050,3005,000932
2021-09-23TMUX1.391.391.341.37-0.02243,2463801.351.41138,24214,10026,8006,6008,60041,9003,3003,704
2021-09-22TMUX1.391.461.391.39592,2719391.391.40241,08046,45026,70049,40033,90098,90083,5636,578
2021-09-21TMUX1.401.441.371.390.03363,3285511.381.39150,70221,70027,10023,00015,100112,40010,6002,726
2021-09-20TMUX1.411.411.351.36-0.07493,1627971.361.37203,48032,40026,00016,30026,77390,00068,1403,769
2021-09-17TMUX1.451.491.421.43-0.03431,5866931.431.44197,69742,90018,40027,90021,700101,80018,9002,289
2021-09-16TMUX1.471.471.411.46-0.04485,8878181.451.46179,95159,80016,50436,90026,323155,40010,400609
2021-09-15TMUX1.491.531.461.500.01353,6984751.481.5293,82627,60017,10029,90012,500149,60021,2201,952
2021-09-14TMUX1.491.531.471.49-0.03338,7055211.481.50115,43039,50012,10014,80029,600111,20015,900175
2021-09-13TMUX1.461.531.441.520.07489,9805511.521.54190,45142,90044,40027,40022,800132,80026,9901,239
2021-09-10TMUX1.441.491.431.450.01279,0956261.451.49113,16425,80014,90018,50016,40067,70018,3004,131
2021-09-09TMUX1.461.471.431.44-0.03257,9195161.441.47118,70220,70019,50021,40015,40040,30021,100817
2021-09-08TMUX1.461.511.421.470.01347,8955271.451.48167,62926,80031,20020,40014,40076,60010,600266
2021-09-07TMUX1.481.511.441.46-0.03363,6475671.411.46189,35018,60030,80019,50011,70075,30616,2912,000