01:00:51 EDT Tue 18 May 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
2021-05-17TNEPT1.441.501.421.500.09331,4416061.441.52128,72631,00054,0001,80010,78593,1008,7203,290
2021-05-14TNEPT1.321.441.301.410.10250,2115921.401.43109,59618,50030,6905,80010,09063,40011,0991,035
2021-05-13TNEPT1.441.441.301.31-0.10484,4141,1321.301.34267,87431,20042,7006,50024,17487,50020,6103,706
2021-05-12TNEPT1.481.491.401.41-0.10347,9388861.401.45193,80813,80036,2605,40026,28552,90018,534933
2021-05-11TNEPT1.501.541.461.51-0.02383,6069991.491.52211,00619,30028,8406,80011,07994,4089,4502,423
2021-05-10TNEPT1.581.581.531.53-0.07244,6216981.531.59123,6438,80028,0105,4007,84553,50015,0612,307
2021-05-07TNEPT1.591.651.581.60-0.01251,3966731.581.61115,41419,70020,94510,50013,90050,50019,759678
2021-05-06TNEPT1.671.671.551.61-0.05308,2001,0231.591.65149,12414,9006,9277,00020,87185,10017,5781,480
2021-05-05TNEPT1.611.671.611.660.02282,5736861.611.67153,29721,10010,0006,30018,38548,34220,1703,363
2021-05-04TNEPT1.611.671.541.64265,4948151.591.66122,61214,60017,7009,50012,00064,10023,2641,564
2021-05-03TNEPT1.641.651.551.640.02316,1109331.601.66117,94040,90034,9504,30020,01877,17416,0164,690100
2021-04-30TNEPT1.661.681.621.62-0.03172,9194631.621.6478,73713,70016,2503,7008,81041,8008,1771,745
2021-04-29TNEPT1.761.761.591.65-0.11627,0851,7981.651.66301,88453,40044,00017,40027,001151,70024,2846,806500
2021-04-28TNEPT1.651.951.651.760.101,703,4003,7251.741.77923,726116,400112,28023,40056,343370,60083,72015,896800
2021-04-27TNEPT1.691.691.651.66208,8035361.641.68107,69216,00313,0005,20015,15035,72513,8791,954200
2021-04-26TNEPT1.601.7051.591.660.08278,2896781.641.68150,54117,30011,3002,90021,40059,80013,6301,216100
2021-04-23TNEPT1.561.611.551.58265,0798281.571.59113,72117,80027,3002,70010,95077,39910,2814,603
2021-04-22TNEPT1.571.651.561.58337,0448491.581.64147,34621,20028,8006,10010,610106,90011,9153,817
2021-04-21TNEPT1.471.591.471.580.11328,0628021.501.59181,04220,90030,7302,80013,74663,35414,4231,067
2021-04-20TNEPT1.531.591.471.47-0.12286,0278161.471.48131,24829,20046,9082,20016,42541,90017,105957
2021-04-19TNEPT1.481.601.451.590.11457,1741,1231.501.59235,33639,76270,8554,50013,28072,47911,1229,530
2021-04-16TNEPT1.521.521.451.48-0.05658,4741,3171.461.49353,44247,10091,2856,40022,680107,20023,6925,739
2021-04-15TNEPT1.601.601.511.53-0.03335,8089781.521.54147,75233,90033,5588,90012,28581,86316,0111,539
2021-04-14TNEPT1.611.631.561.56-0.07294,2187741.561.61157,80019,50025,4823,10014,35056,40014,1133,461
2021-04-13TNEPT1.621.651.571.63-0.01472,9651,2121.621.65245,06148,40037,3473,20014,371103,30719,0102,266
2021-04-12TNEPT1.781.781.621.64-0.13512,5241,1341.631.65290,65046,70032,5001,10021,00091,40026,2252,694
2021-04-09TNEPT1.681.791.641.770.07474,2341,4331.761.78239,27824,60044,3004,60037,60099,53521,522987
2021-04-08TNEPT1.671.721.601.700.05372,8991,2891.661.71218,50021,30026,6904,80014,35061,90021,2941,565
2021-04-07TNEPT1.711.741.651.65-0.06294,2349081.641.68140,38815,80039,8453,40024,05855,02612,7572,874
2021-04-06TNEPT1.761.771.691.71-0.06261,8227911.711.72120,03024,60031,4502,00012,90055,20014,2071,376
2021-04-05TNEPT1.701.791.661.770.06421,8641,0231.761.79242,10128,60047,4903,60020,10064,87613,7591,211
2021-04-01TNEPT1.671.721.661.710.05381,4001,0671.691.72206,47134,71831,0904,50015,27765,34622,5301,303
2021-03-31TNEPT1.701.701.621.66-0.04390,7511,5931.631.67170,38728,70030,9345,30015,915103,10024,43211,681
2021-03-30TNEPT1.631.701.511.700.08945,5081,7571.671.70517,69360,10060,4304,00032,094244,64224,5461,964
2021-03-29TNEPT1.701.721.621.62-0.08735,9091,6591.621.66403,00551,90079,2799,00034,102127,90026,9923,718
2021-03-26TNEPT1.841.841.651.70-0.131,209,3822,3331.701.74662,71680,90081,73921,20042,960202,03859,00358,792
2021-03-25TNEPT1.791.891.761.830.04704,1781,6691.831.85422,60945,50033,1903,40019,375152,37924,7193,005
2021-03-24TNEPT1.921.941.791.79-0.11583,0261,6231.791.81338,44930,80059,0004,00019,730106,80019,9434,241
2021-03-23TNEPT1.952.011.871.90-0.03789,8181,6541.891.91421,99371,60140,96811,70032,200155,50033,64122,076
2021-03-22TNEPT2.032.031.921.93-0.10449,4831,1791.931.99259,20437,40014,0756,30015,47775,20018,61422,913
2021-03-19TNEPT1.972.081.942.030.07721,0771,8502.002.05418,05063,30031,4706,90017,615145,40033,1995,135
2021-03-18TNEPT2.032.081.951.96-0.11991,5542,1371.961.97549,09877,10047,63513,60024,413205,50043,92030,043
2021-03-17TNEPT1.962.071.912.070.05398,0381,2092.002.07222,62920,90021,1281,00013,96083,20015,84619,293
2021-03-16TNEPT2.152.152.002.02-0.11692,2241,7122.012.03392,67046,50046,8401,00027,398143,53029,9594,327
2021-03-15TNEPT2.132.202.082.130.011,127,8172,9322.112.16596,31591,18059,4258,90035,102266,11162,2218,397
2021-03-12TNEPT1.972.121.922.120.11930,7261,9712.082.12558,66953,80074,3509,50031,209166,83430,2012,819
2021-03-11TNEPT1.982.031.922.010.08689,0111,4532.002.02403,55439,30075,9505,80016,184106,40024,35116,030
2021-03-10TNEPT2.012.031.871.93-0.01963,7042,4851.931.95567,10971,76559,40010,00025,900164,90058,0325,139
2021-03-09TNEPT1.801.981.771.940.191,080,9152,6831.931.96607,836114,80074,7008,90027,165167,60065,96811,032
2021-03-08TNEPT1.771.851.701.75-0.03689,1331,7251.751.77456,29136,80038,3726,50012,82398,30035,6362,626
2021-03-05TNEPT1.711.851.601.780.011,587,6993,4571.771.79968,404137,70081,95012,80041,127262,10072,7828,963
2021-03-04TNEPT1.911.921.711.77-0.142,013,0274,0661.771.781,257,492184,800127,84513,00053,265280,40080,94814,451
2021-03-03TNEPT2.062.061.901.91-0.121,005,0442,5061.911.93676,73093,50051,4157,10016,786115,50036,9365,880
2021-03-02TNEPT2.022.162.002.030.031,492,2012,9992.022.041,093,78923,30089,3609,90020,458188,80053,04012,986
2021-03-01TNEPT2.072.071.962.00-0.011,017,7082,3582.002.01678,43187,4166,30013,721186,97727,2808,782
2021-02-26TNEPT1.962.041.872.010.051,684,6943,5682.012.031,029,448112,000111,5209,10032,106292,10062,39614,328
2021-02-25TNEPT2.122.131.931.96-0.192,604,5785,3681.962.021,541,302189,300173,00618,10042,046342,04476,014168,320400
2021-02-24TNEPT2.092.252.042.150.052,076,7464,3202.122.171,227,130140,043148,67013,80056,909360,10036,97386,519
2021-02-23TNEPT2.102.141.762.10-0.092,489,3746,1022.092.111,573,569186,048133,17511,70069,317418,54371,53124,289100
2021-02-22TNEPT2.502.502.192.19-0.291,939,7855,6762.192.211,216,326119,600129,48011,50044,378317,70069,96927,060
2021-02-19TNEPT2.152.502.082.480.363,565,4679,8402.472.482,141,175242,000268,46620,300124,109510,900183,69439,803
2021-02-18TNEPT2.292.332.112.12-0.062,610,8866,3092.112.151,703,769171,309192,57524,70067,345347,30074,93026,136