22:29:58 EDT Sat 18 Sep 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
2021-09-17TOBE3.834.003.763.940.01400,7281,6713.933.96221,33138,50071,3803,16549,9006,9159,362100
2021-09-16TOBE3.863.983.773.93-0.04595,1441,8253.933.95453,38519,70043,1503004,95153,92414,6503,0681,300
2021-09-15TOBE3.534.053.523.970.471,173,9344,0583.953.99688,96450,200223,6859,90014,569158,79815,9625,971
2021-09-14TOBE3.573.643.453.50-0.01715,8692,1573.493.53487,41937,300116,5731,5006,80055,9008,0851,692
2021-09-13TOBE3.303.553.303.510.29841,0382,0943.473.53598,90928,300110,81419,41370,30011,6911,386
2021-09-10TOBE3.343.463.213.22-0.02324,6051,2643.213.23206,76715,94039,1035005,18952,0003,6271,046
2021-09-09TOBE3.203.313.163.24-0.05357,1351,1313.233.27174,94619,800103,8008,01842,3004,4483,823
2021-09-08TOBE3.263.383.253.290.03330,3881,1553.283.29189,09719,65774,9001,68438,3002,5184,232
2021-09-07TOBE3.403.443.233.26-0.19474,8691,5833.263.27266,93446,90078,3009,9007,90057,7004,7372,433
2021-09-03TOBE3.523.553.403.45-0.09450,3931,6643.453.46256,04524,80030,2001,882126,1502,8228,424
2021-09-02TOBE3.313.643.293.540.26446,0531,5883.543.55240,79264,00041,5001,98691,3185,1241,333
2021-09-01TOBE3.333.343.233.28-0.08201,8896843.283.34107,50348,10012,5001004,65624,9003,115915100
2021-08-31TOBE3.343.383.223.36-0.01179,6387893.343.39103,08623,50015,5793,11928,6062,4163,232
2021-08-30TOBE3.313.403.263.370.01308,3141,1013.373.39151,07718,30040,7193,0004,67384,4014,7421,322
2021-08-27TOBE3.233.383.233.360.16321,0611,1433.353.37160,11419,50046,5573,61384,8815,716680
2021-08-26TOBE3.163.253.143.20-0.04273,8149913.193.20184,53223,40017,2007,07236,4004,626565
2021-08-25TOBE3.343.343.213.24-0.10246,3408593.233.25159,24511,30033,4073,26935,5843,020515
2021-08-24TOBE3.153.353.113.340.25421,2771,5003.323.40245,29334,20034,9005,58485,95712,7742,098
2021-08-23TOBE3.033.153.003.090.24445,2841,7213.023.09245,30628,00033,0642,7007,945105,59319,1461,5431,700
2021-08-20TOBE2.953.062.842.85-0.09512,6732,1952.842.88298,72849,80043,7001,10020,08785,91810,9382,002100
2021-08-19TOBE3.033.072.802.94-0.10807,9772,7102.782.94470,74180,80096,32380017,119112,74516,6828,725600
2021-08-18TOBE3.273.273.013.04-0.21617,8732,4123.023.04362,63361,14363,0906,0008,458100,41613,6251,868400
2021-08-17TOBE3.213.373.183.25-0.05310,8371,0903.223.33191,92815,80140,89010018,08435,7287,541565
2021-08-16TOBE3.333.373.223.30-0.14396,5031,4343.253.31243,65824,40050,6604,5006,13655,46810,842789
2021-08-13TOBE3.623.673.403.44-0.20349,1451,3483.433.46244,09022,70024,9001002,46649,3674,1321,215
2021-08-12TOBE3.673.753.623.64-0.04221,2549893.643.72131,34233,70019,3522,36730,6382,4201,424
2021-08-11TOBE3.723.723.543.68-0.07389,3361,4353.673.70248,30630,80042,5661,0005,80443,8003,98513,075
2021-08-10TOBE3.623.803.603.750.15337,7771,0553.743.75167,16520,30078,4003,5002,90333,2005,17027,124
2021-08-09TOBE3.673.763.603.60-0.15483,4351,5313.603.61235,58236,90098,70027,00017,50852,74013,3531,652
2021-08-06TOBE3.743.793.643.750.07296,3297743.743.75155,75615,52058,80015,57032,4054,10014,178
2021-08-05TOBE3.673.813.623.680.05188,7686863.683.69127,14710,20022,7002,78022,3142,871756
2021-08-04TOBE3.783.823.603.63-0.27608,0581,8813.593.64243,04194,800149,73017,10013,90774,40012,5502,330200
2021-08-03TOBE3.673.973.583.900.16587,0061,9993.853.91327,85460,10067,0239,1005,38580,80013,57822,466
2021-07-30TOBE3.804.003.583.74-0.12664,9831,8923.663.76493,18142,10047,07115,17952,2629,5495,171
2021-07-29TOBE3.933.933.783.860.07190,4078153.853.86110,59813,30034,2007,79121,7001,4511,367
2021-07-28TOBE3.943.943.743.79-0.05295,9599813.793.80239,03816,60013,4001001,90019,0003,8791,690
2021-07-27TOBE3.903.963.713.84-0.10343,2541,3043.843.94202,99432,70062,1501004,34335,9613,6891,317
2021-07-26TOBE3.914.123.893.94276,3381,1953.934.04173,68723,33028,05010,23236,4431,8522,344
2021-07-23TOBE3.963.983.873.94-0.05278,7741,0773.943.98153,97913,30140,5005,00019,47840,5843,9771,697
2021-07-22TOBE4.104.103.843.99-0.14457,4071,9893.984.00304,33132,50041,50010016,15545,9003,92312,613100
2021-07-21TOBE3.684.143.584.130.60965,0033,0214.124.14597,225116,800115,2441,50028,18988,30012,6654,680
2021-07-20TOBE3.213.603.213.530.31576,0232,3553.513.54357,61049,40066,0051,30010,65177,0856,0875,800
2021-07-19TOBE3.403.583.163.22-0.561,341,4743,7863.223.23790,116100,700139,05023,800144,753111,24521,9228,984
2021-07-16TOBE3.964.033.703.78-0.20522,2631,6173.733.79354,22320,10055,0005,7009,78548,6617,14315,598
2021-07-15TOBE4.074.173.973.98-0.14591,8251,7313.983.99329,50728,800121,3003,0005,55580,75016,9445,733
2021-07-14TOBE4.564.564.114.12-0.441,030,9122,8214.104.27521,64855,200282,40920,20012,552107,90019,42710,244
2021-07-13TOBE4.424.634.084.560.13681,2721,6944.504.56254,02240,172258,05055,9007,44345,8509,3439,522
2021-07-12TOBE4.514.614.424.43-0.09727,7501,8864.414.44275,46638,225289,60039,40018,60038,20021,0717,087
2021-07-09TOBE4.754.754.374.52-0.09924,5632,4754.494.52321,17963,100274,04065,70051,80090,62011,30431,690
2021-07-08TOBE4.504.744.254.610.161,045,4902,7954.604.61461,72882,775293,18055,10030,04789,99721,43011,207
2021-07-07TOBE4.824.974.414.45-0.371,004,3533,0374.444.46504,794106,301178,66063,40040,00579,09226,2495,750
2021-07-06TOBE5.005.004.544.82-0.27958,8333,6814.824.83654,72523,43571,18410028,92593,35516,01359,081
2021-07-05TOBE4.515.154.475.090.54506,1681,7915.095.11356,79927,50617,82090019,52753,10012,99617,232
2021-07-02TOBE4.304.684.264.550.31662,5822,4024.514.55474,72829,00033,50014,10989,17012,8298,842
2021-06-30TOBE4.284.354.234.24-0.04175,5297814.214.25129,4286,8006,9092,40024,8003,9091,258
2021-06-29TOBE4.114.344.104.280.21223,5041,0374.214.28135,92520,75414,2551,12935,81311,4134,106
2021-06-28TOBE4.224.274.074.07-0.16425,5471,4194.034.08315,28244,33910,54610,57634,8376,6643,301
2021-06-25TOBE4.294.354.214.23-0.06381,4931,1694.204.28298,92922,00016,97117,72021,4141,9712,360
2021-06-24TOBE4.424.424.164.29-0.09304,8011,0494.274.33192,7916,30037,7677,80022,77229,7392,1515,353
2021-06-23TOBE4.344.514.344.380.04507,5801,9184.384.40300,9878,50058,56220014,83558,77219,83841,981100
2021-06-22TOBE4.324.384.054.34-0.03860,5702,9214.274.35584,37622,00070,05810,90020,29281,83532,30336,255
2021-06-21TOBE3.954.403.934.370.46862,6523,7514.334.40543,20863,50069,59180020,346126,73226,72911,523