20:29:38 EST Sun 17 Jan 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
2021-01-15TNDM.WT.B0.130.2250.120.15-0.00589,767670.130.2173,8905,00010,000877
2021-01-14TNDM.WT.B0.1950.1950.120.155-0.055170,154770.140.18146,8047,00010,0006,000350
2021-01-13TNDM.WT.B0.2050.240.160.210.075294,8481650.170.21209,7205,5001,33220,00025,00032,600316
2021-01-12TNDM.WT.B0.0950.140.090.1350.045184,800470.1350.14152,90017,0008,0006,000
2021-01-11TNDM.WT.B0.0750.090.0650.090.015724,400450.090.095700,90021,0005002,000
2021-01-08TNDM.WT.B0.070.0750.070.0750.00551,00070.0650.0850,0001,000
2021-01-07TNDM.WT.B0.080.080.0650.07-0.00586,431150.0650.0881,9311,0003,000500
2021-01-06TNDM.WT.B0.090.090.0750.075-0.03125,000200.070.08103,50019,5002,000
2021-01-05TNDM.WT.B0.090.120.0750.1050.025520,620710.090.105497,6007,00016,00020
2021-01-04TNDM.WT.B0.070.080.070.080.01101,488200.0750.0993,6001,0006,000888
2020-12-31TNDM.WT.B0.080.080.070.0724,12060.070.0822,0002,000120
2020-12-30TNDM.WT.B0.070.070.070.07-0.00554,00060.070.0854,000
2020-12-29TNDM.WT.B0.0650.0750.0650.07555,25060.070.0854,2501,000
2020-12-24TNDM.WT.B0.0750.0650.08
2020-12-23TNDM.WT.B0.0650.0750.0650.0750.01553,750110.0650.0851,7502,000
2020-12-22TNDM.WT.B0.060.070.060.065-0.00541,512150.0650.07537,9113,000110491
2020-12-21TNDM.WT.B0.0650.070.0650.07-0.005109,00070.060.07104,0005,000
2020-12-18TNDM.WT.B0.080.0850.0750.075-0.005150,550190.0750.08144,0004,0002,550
2020-12-17TNDM.WT.B0.070.1250.070.080.01276,255420.070.085254,25512,00010,000
2020-12-16TNDM.WT.B0.0650.070.0650.0755,50040.0650.0755,500
2020-12-15TNDM.WT.B0.070.070.075
2020-12-14TNDM.WT.B0.0650.070.0650.0710,60050.070.088,6002,000
2020-12-11TNDM.WT.B0.070.0750.070.0755,00080.070.0855,000
2020-12-10TNDM.WT.B0.0650.080.060.0784,000120.070.0870,00014,000
2020-12-09TNDM.WT.B0.070.0750.070.07-0.005107,766180.0650.0788,76619,000
2020-12-08TNDM.WT.B0.080.080.070.075-0.005119,500160.0750.08112,5007,000
2020-12-07TNDM.WT.B0.090.090.0750.08-0.03277,600270.0750.085262,10015,500
2020-12-04TNDM.WT.B0.090.1150.090.110.025289,435400.090.11259,70024,0005,000735
2020-12-03TNDM.WT.B0.070.0950.070.0850.015492,500430.080.085440,50037,00015,000
2020-12-02TNDM.WT.B0.080.080.070.07-0.01245,002320.0650.07192,70246,0007005,000
2020-12-01TNDM.WT.B0.080.0850.080.080.01228,179280.070.08220,3007,00080079
2020-11-30TNDM.WT.B0.090.090.070.07-0.005216,269270.070.085206,9698,0001,300
2020-11-27TNDM.WT.B0.080.0950.070.0750.011,018,1721140.0750.09983,66625,0005005,0001,5062,500
2020-11-26TNDM.WT.B0.080.080.0650.065-0.01835,118440.0650.07817,94715,0001,0001,071
2020-11-25TNDM.WT.B0.500.500.0550.075-0.4052,680,3767160.070.0752,085,72589,50016653,000596291,00031,200127,189
2020-11-24TNDM.WT.B0.500.500.450.48-0.0827,250170.450.4816,00050010,000500250
2020-11-23TNDM.WT.B0.510.640.510.560.0137,000290.510.5618,5001,00017,500
2020-11-20TNDM.WT.B0.550.550.550.55-0.017,50020.520.615007,000
2020-11-19TNDM.WT.B0.540.560.500.56-0.0334,900130.500.559,70025,200
2020-11-18TNDM.WT.B0.630.630.580.59-0.0316,55080.590.6013,0005003,000
2020-11-17TNDM.WT.B0.620.620.620.62-0.011,00010.530.631,000
2020-11-16TNDM.WT.B0.620.640.620.630.0318,750200.600.6313,7505,000
2020-11-13TNDM.WT.B0.650.650.600.60-0.0311,50090.510.606,5005,000
2020-11-12TNDM.WT.B0.460.640.450.630.18164,780850.600.63127,1809,50023,0005,100
2020-11-11TNDM.WT.B0.450.450.450.450.0518,50090.420.4518,500
2020-11-10TNDM.WT.B0.400.400.400.400.012,61120.400.462,500111
2020-11-09TNDM.WT.B0.390.450.390.39-0.02120,000180.400.44110,00010,000
2020-11-06TNDM.WT.B0.4150.4150.380.41-0.0638,000180.380.4236,3001,500200
2020-11-05TNDM.WT.B0.450.480.430.470.08563,913250.430.4755,2002,0002,0004,713
2020-11-04TNDM.WT.B0.650.650.3850.385-0.215117,145500.400.48594,84522,000300
2020-11-03TNDM.WT.B0.590.640.580.58-0.0184,800340.520.6154,8004,00026,000
2020-11-02TNDM.WT.B0.560.640.560.590.0378,750410.560.6053,25025,500
2020-10-30TNDM.WT.B0.600.600.550.56-0.0946,000130.520.5746,000
2020-10-29TNDM.WT.B0.620.650.610.650.1065,600190.600.6549,6006,00010,000
2020-10-28TNDM.WT.B0.600.600.510.55-0.0980,379340.520.5648,8432,00011,50018,00036
2020-10-27TNDM.WT.B0.650.660.630.63-0.0335,230190.620.6415,7304,5005,0009,500500
2020-10-26TNDM.WT.B0.690.690.660.67-0.01136,700190.650.6829,0005,00055,00047,000700
2020-10-23TNDM.WT.B0.700.710.680.6832,90040.680.7632,000500400
2020-10-22TNDM.WT.B0.660.680.660.680.0212,00030.680.8012,000
2020-10-21TNDM.WT.B0.720.720.660.66-0.0458,900130.660.7735,50010,00012,500400500
2020-10-20TNDM.WT.B0.700.710.680.7137,100110.680.7810,0001,00012,00014,000100
2020-10-19TNDM.WT.B0.710.710.690.6976,50060.650.7850063,00013,000