07:56:16 EDT Mon 28 Sep 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
2020-09-25TNB0.810.810.800.810.0155,948370.800.817,19020,00022,0005,440231,295
2020-09-24TNB0.830.830.790.80-0.02188,8831080.800.85103,48620,4904,00038,0004,85017,070987
2020-09-23TNB0.850.850.820.82-0.03146,085770.800.8676,3785,5007,50048,5007,250168787
2020-09-22TNB0.820.860.820.850.01165,331720.800.8545,41729,0006,00080,5001,5001,0061,901
2020-09-21TNB0.860.860.800.84-0.01257,9931420.800.8590,18121,00026,50092,00021,4702,5003,541800
2020-09-18TNB0.830.870.830.860.02306,4241570.800.88222,93218,00052,0003,0008,0006881,799
2020-09-17TNB0.850.860.840.84-0.0146,051480.830.8618,2871,0007,00016,0001,0062,70845
2020-09-16TNB0.840.860.840.850.01114,434640.850.8663,3019,5005,50030,0001,0003,5071,620
2020-09-15TNB0.830.840.830.8471,010530.830.8461,0469,00032932
2020-09-14TNB0.820.840.800.840.03121,660930.800.8463,8774,50042,0001,5033,0002,8853,892
2020-09-11TNB0.800.820.780.820.01132,697970.800.8361,7259,50041,50012,6001,5004,820875
2020-09-10TNB0.810.820.810.820.026,896220.800.831,0552,0001,0001,5002500761
2020-09-09TNB0.790.830.790.81-0.01106,862720.800.8349,37811,5007,15031,0003,6861,5002,438
2020-09-08TNB0.810.820.790.820.01163,7671220.800.8292,71113,5001,00040,0005,5731,5008,0001,098
2020-09-04TNB0.840.840.810.820.0179,242790.810.8238,1334,0002,50022,5005,1605006,000400
2020-09-03TNB0.870.870.800.82-0.04169,2761070.810.84103,77213,0008,00031,0008,0671,0002,5001,195
2020-09-02TNB0.810.870.810.860.06238,4741710.840.87108,22024,0003,50065,50022,9004,0008,0001,932
2020-09-01TNB0.820.880.800.80-0.05191,6831750.800.8181,29328,50026,00041,5003,0007,0003,529
2020-08-31TNB0.890.900.840.860.02137,9251380.830.8557,2726,0005,00046,5008,8123,5006,3004,216
2020-08-28TNB0.820.840.820.840.02267,4361200.830.84150,18526,00012,25061,0008,0005,5002,000849
2020-08-27TNB0.800.830.790.810.02151,5131420.800.8361,1959,5008,00062,5007,2171,0005001,217
2020-08-26TNB0.810.840.790.79-0.02193,2311850.780.83130,09815,00033,0008,5011,5002,5001,661
2020-08-25TNB0.840.860.790.82-0.02308,3522000.800.85108,74942,3001,000118,50019,5005,0008,0004,983
2020-08-24TNB0.880.880.840.84-0.04236,9682190.840.87125,46522,50011,50057,0009,2862,0002,5003,037
2020-08-21TNB0.920.920.860.88-0.01106,5351570.860.8944,47610,0004,00026,5007,9633,0006,5003,830
2020-08-20TNB0.930.930.890.89229,9041860.890.95144,20718,8864,50029,00020,8007,0005,000446
2020-08-19TNB0.900.910.880.90121,407660.890.9172,79112,50018,5005,8655003,5007,462
2020-08-18TNB0.900.910.900.900.04124,577720.860.9156,52626,5006,00024,0002,5003,5003,5001,739
2020-08-17TNB0.910.920.850.87-0.05180,4691330.840.88102,7617,5001,50046,00015,0001,5004,0002,068
2020-08-14TNB0.880.920.820.920.06112,1411180.900.9356,68511,50015,50017,2501,5007,731845
2020-08-13TNB0.850.880.820.85-0.025368,8992310.820.86200,11324,00029,00081,00014,5009,0008,6911,789
2020-08-12TNB0.950.950.840.88-0.07545,1504260.870.91256,68851,00017,760162,50029,84017,0003,9156,157
2020-08-11TNB0.981.010.950.95-0.05354,3094390.950.97159,59148,50016,600107,0006,5001,5003,98510,633
2020-08-10TNB1.001.020.991.00280,5407050.971.01132,44539,50093,2004,6193,5002,4174,859
2020-08-07TNB1.011.020.991.00164,5251510.971.0081,24143,6007,90018,7007,5514,900295338
2020-08-06TNB0.991.020.991.000.01224,6441630.991.0082,12022,50019,50078,50012,6752,0003,5253,824
2020-08-05TNB0.980.990.970.990.01312,7871560.960.99109,19823,4001,500153,50020,5717063,512
2020-08-04TNB0.940.990.940.980.04461,1083150.930.98258,43745,39337,000104,00012,0095001803,589
2020-07-31TNB0.920.950.900.950.02145,2911240.930.9552,34423,5001,50043,50012,1637,0003,2121,672
2020-07-30TNB0.960.960.910.94-0.01298,2982060.920.97136,53035,50018,00072,00021,0287,5394,0243,577
2020-07-29TNB0.910.950.910.950.04437,2982900.930.95181,34096,06810,000106,00023,6449,5005,1514,782
2020-07-28TNB0.870.910.870.910.05355,7901630.860.91280,80613,0003,66030,50020,1014,0001,1122,051
2020-07-27TNB0.850.880.850.870.02587,2792620.860.87354,10663,70031,50085,00013,92513,00021,9753,973
2020-07-24TNB0.840.850.810.850.03337,3902190.830.85136,35266,50021,39269,00015,6988,00010,5736,250
2020-07-23TNB0.820.840.820.820.01262,8101590.810.83140,85614,00015,02084,5004,7971,000222,095
2020-07-22TNB0.810.830.800.81153,4971660.800.82105,7752,50050032,00011,536531650
2020-07-21TNB0.810.820.810.81-0.01116,7821620.810.8383,5778,50021,5001,7201201,365
2020-07-20TNB0.840.850.820.82-0.0296,5331680.810.8547,06910,0001,50027,0007,3615001,1921,391
2020-07-17TNB0.820.840.820.8441,490560.830.8416,1066,67316,0002,05646400
2020-07-16TNB0.830.850.830.840.01213,876910.800.85111,4232,00020093,5002,5322,0321,789
2020-07-15TNB0.810.830.810.830.02204,0521680.790.8384,38247,50013,00532,50020,8314,0006061,003
2020-07-14TNB0.790.810.790.810.02154,3161060.790.8344,6764,00020,50056,50021,9851,0004,0521,603
2020-07-13TNB0.780.840.780.790.01139,5261500.780.8153,2443,50010,00060,0005,1184,0002,2881,276
2020-07-10TNB0.790.810.780.78-0.02150,0401650.780.82102,4185009,50033,0001,7685005901,536
2020-07-09TNB0.790.810.790.810.0170,121480.790.8239,1101,0005,00022,0001,4714711,069
2020-07-08TNB0.830.830.790.80-0.02205,5071980.790.82134,84418,5002,00036,0003,5111,0007,6111,441
2020-07-07TNB0.820.840.820.82236,3112130.810.8495,3119,0008,500110,0005,6862,5007364,128
2020-07-06TNB0.840.840.820.82-0.01157,1721350.820.8380,85822,00015,50521,5002,12510,500254,559
2020-07-03TNB0.820.860.820.830.01212,2181100.820.84133,90016,00046,00010,8621,5002,0841,094
2020-07-02TNB0.810.820.800.820.01197,4121560.810.8361,85021,2968,00097,5002,9581,6001,0583,150
2020-06-30TNB0.820.820.800.80-0.02239,9641020.800.81108,16634,5007,50079,5003,3515,000511,596
2020-06-29TNB0.810.820.800.820.02149,3381070.810.8248,59812,50019,50059,0002,8812,5002,6621,578