09:36:10 EDT Mon 17 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
2021-05-14TNSR1.041.091.031.070.05371,7241591.071.09203,47244,40028,60042,2002,02237,50013,050480
2021-05-13TNSR1.031.061.021.02119,4091531.021.0636,37419,90011,60011,30027,60012,513122
2021-05-12TNSR1.101.121.021.04-0.07575,1154431.021.10387,22850,10033,30031,6005,29941,19026,075323
2021-05-11TNSR1.101.121.091.10-0.01331,3781821.101.12223,23047,20034,6003,20018,0005,000148
2021-05-10TNSR1.121.131.091.09286,2012871.091.12164,94951,77318,04218,0003,00014,80015,298339
2021-05-07TNSR1.081.111.071.100.02668,3924081.091.10364,41064,6002,80022,30070079,40030,20071,182
2021-05-06TNSR1.021.101.021.090.04348,1002241.081.09245,90053,30016,60023,5008,170630
2021-05-05TNSR1.081.081.031.04-0.03169,3062071.041.06102,31742,7002,2006,70012,3002,693396
2021-05-04TNSR1.101.111.061.07-0.02470,3642831.061.07319,88046,1003,3001,7003032,80028,26638,288
2021-05-03TNSR1.091.101.081.080.01302,8271471.071.10146,07245,4004,6005,0008,4003,34086,415
2021-04-30TNSR1.071.0851.061.070.01423,8411921.061.07327,39332,90014,9008010,80036,70662
2021-04-29TNSR1.051.091.041.06-0.01298,8622371.051.07126,55385,40040015,5004413,80055,0552,105
2021-04-28TNSR1.061.081.031.07282,8282701.051.08201,02233,9007,1005029,73210,700324
2021-04-27TNSR1.081.091.061.070.01226,6182461.071.09165,25827,2003,80012,00014,2003,524636
2021-04-26TNSR1.061.101.041.060.01854,8647521.051.09544,075152,05011,45021,1002,00050,91856,55616,715
2021-04-23TNSR0.981.060.971.050.083,074,6081,8661.041.051,488,219385,50091,103165,000850106,500267,226488,210
2021-04-22TNSR0.980.990.970.97-0.01125,669910.960.9987,06416,0001,0009,0004922,5008,0001,613
2021-04-21TNSR0.981.020.970.990.01500,4421940.981.00128,109156,00014,50040,00098,66660,4892,178
2021-04-20TNSR1.011.020.970.99325,2151240.971.00111,800111,0006,50012,0003507008,50074,363
2021-04-19TNSR1.001.010.981.00181,6481280.981.00122,65021,5005,10014,600113,10014,400287
2021-04-16TNSR1.021.020.971.010.005185,4671590.971.01120,92125,9002,8009,5003311,6009,7873,126
2021-04-15TNSR1.001.020.991.010.05498,1513161.001.01263,881109,0005,50017,00036115,50033,32537,678
2021-04-14TNSR0.960.960.930.96263,6102060.950.97150,79040,0006,20010,5002758,00018,92715,418
2021-04-13TNSR0.950.970.950.970.01220,476890.950.97155,64414,5005,5001,0003,00010,50029,832
2021-04-12TNSR0.991.020.950.96-0.03231,9962010.960.99127,49446,00011,6002,50015,2008,50020,428
2021-04-09TNSR1.021.020.991.00-0.01132,7081170.991.0387,86526,10015,7002,800243
2021-04-08TNSR0.991.020.991.020.02549,4831781.011.02112,356198,90016,80016,858204,469
2021-04-07TNSR1.001.010.991.010.03325,5522000.991.01180,63433,1768,00036,50024,50040,8201,747
2021-04-06TNSR0.970.980.950.980.03414,2701780.961.00150,83441,0003,50033,5003,00022,500139,936
2021-04-05TNSR0.970.970.940.960.01119,184930.940.9756,5955,0002,5008,5001005004,73841,251
2021-04-01TNSR0.930.960.930.960.01249,4311450.950.97125,24220,5008,00017,0007,00026,53234,558
2021-03-31TNSR0.960.960.930.95153,5211300.940.95105,90924,0001,5006,0004502,50011,2441,918
2021-03-30TNSR0.970.970.950.95-0.04201,7471230.950.9688,14970,0006,85214,0001,50019,0502,196
2021-03-29TNSR0.980.990.950.9961,837620.980.9936,65413,5003,0007,5001,183
2021-03-26TNSR0.961.000.960.98-0.01322,084960.980.99125,77419,00025,5003,050148,760
2021-03-25TNSR1.001.010.970.99-0.015312,4242110.981.00213,49345,2005,00032,20014,3652,166
2021-03-24TNSR1.031.030.941.01-0.01510,6591991.001.01244,15933,9001,20023,80022,10018,646166,854
2021-03-23TNSR1.051.051.021.02-0.0498,352621.021.0574,7017,2003,6004,2003,2005,40036
2021-03-22TNSR1.011.061.011.060.05330,4562191.031.06148,51633,20010,3002,30050,90011,94845,187
2021-03-19TNSR1.041.041.011.01-0.01290,7496841.011.03178,34220,90010,50034,40012,89523,412
2021-03-18TNSR1.031.031.011.02195,9471791.021.0573,91922,0003,10010029221,3002,80069,636
2021-03-17TNSR1.031.041.011.020.01476,7207841.011.04246,38784,5009,4005057,90020,15029,933
2021-03-16TNSR1.041.041.011.0260,9571611.011.0322,56612,7003003,4005506,5008,9645,577
2021-03-15TNSR1.021.041.0051.020.02286,3582411.011.03113,59035,10025,0006,61771,351
2021-03-12TNSR1.001.010.981.000.01719,4722170.991.00571,46576,7003,50020,8002,50030,42414,083
2021-03-11TNSR1.021.020.980.98-0.01229,5751490.971.00112,52426,5001003,0004722,25076,204
2021-03-10TNSR1.021.020.981.00211,2912570.991.02112,41215,30040011,50030015,3006,16138,918
2021-03-09TNSR1.001.010.991.000.02262,0321411.001.01124,82827,0009,00010,0001,55079,653
2021-03-08TNSR0.981.000.970.98140,3991340.971.0061,86638,0755,5158,0007,00015,4004,248
2021-03-05TNSR0.980.990.950.980.01226,8722110.971.00104,06240,3007,5007,5001153,00029,10018,978
2021-03-04TNSR1.041.040.970.97-0.07585,5135390.970.99357,54874,2006,20038,60027,10045,51735,143
2021-03-03TNSR1.051.071.021.04-0.01265,1182491.031.04145,01346,7002,60033,40016,60010,0988,385
2021-03-02TNSR1.051.061.011.050.03426,4763911.051.06139,6772,0007,70017,20022066,51353,91085,356
2021-03-01TNSR1.001.050.981.040.05365,4052231.011.05259,76210,50027,90018,00022,40026,792
2021-02-26TNSR1.061.060.981.00-0.06616,3414820.981.01376,06229,50011,50017,5003,06548,30010,675100,00019,713
2021-02-25TNSR1.081.101.051.06-0.02330,4732751.051.06186,08623,20016,00016,40090023,90015,60042,783
2021-02-24TNSR1.081.091.061.08354,9191951.071.08169,12949,40010,20010,4009,36793,823
2021-02-23TNSR1.101.121.051.08-0.02227,5952921.071.09125,69017,6001,00017,300506,30018,91518,315
2021-02-22TNSR1.101.111.081.100.01656,0096221.091.11420,60350,30010,4004,00019039,00010,040111,737900
2021-02-19TNSR1.091.091.061.090.03362,5452291.071.09224,49647,30026,50013,4007,73543,114
2021-02-18TNSR1.131.131.031.05-0.05573,7324581.051.07303,886109,5004,00031,00062938,40035,57543,230