08:09:50 EDT Thu 28 Oct 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
2021-10-27TOPS3.053.052.882.90-0.13115,8763902.852.9862,91735,200927,7004,2045,363
2021-10-26TOPS3.003.092.953.030.09128,6242613.033.0780,62720,2001234,4004,1356,939
2021-10-25TOPS2.952.952.832.950.08158,8885872.922.95101,47734,00070012011,0005,1966,295100
2021-10-22TOPS2.903.002.832.890.01181,8245792.852.9993,81552,30010,100200625,6007,74811,299
2021-10-21TOPS2.902.972.832.88-0.06140,7993932.882.9179,42031,30010033413,70011,8503,995
2021-10-20TOPS3.063.112.942.94-0.14213,7005422.942.95128,70244,3002,20078517,20015,9204,093200
2021-10-19TOPS3.103.123.053.08-0.02143,1882983.053.1083,60424,9001694,0006,33023,985
2021-10-18TOPS3.123.143.053.10-0.01153,2964143.083.1283,22331,1005002427,30010,00020,531
2021-10-15TOPS3.143.203.033.110.11470,8746433.103.19370,80962,60010090042711,90014,8678,271300
2021-10-14TOPS2.953.272.953.040.09512,5481,1482.973.19271,880124,1003,2006,4001,14328,85039,00029,9751,600
2021-10-13TOPS3.133.132.872.970.01454,4886712.932.97327,13664,4002,46916,80012,80019,583
2021-10-12TOPS2.902.982.862.960.06246,8527592.902.96130,89751,6005,40058710,10010,80020,968
2021-10-08TOPS2.872.922.862.8950.03596,5103832.892.9053,83119,900500154,2002,20012,364
2021-10-07TOPS2.812.952.802.860.0194,9802302.852.9153,49821,5007001001478,6004,4005,235
2021-10-06TOPS2.852.962.762.85-0.05141,7604352.832.8788,76128,1005909,8009,6474,862
2021-10-05TOPS3.003.042.902.90-0.12254,3495262.903.00206,24330,4009002128,1665,3002,528300
2021-10-04TOPS3.053.052.973.02112,3423802.983.0471,87024,0001,0001355,0956,3003,942
2021-10-01TOPS3.023.033.003.02-0.0191,9151983.003.0362,41123,2001351,8003,500869
2021-09-30TOPS3.053.103.003.04127,7983633.033.0479,73331,30014610,3263,7802,113
2021-09-29TOPS3.103.103.013.0466,5812793.033.0638,39516,2008008003584,3002,9002,628
2021-09-28TOPS3.093.102.973.04-0.0182,3682283.043.0848,89526,8001,000894,400501,134
2021-09-27TOPS3.093.143.043.050.07397,0309693.043.10236,94980,8002,0006,00092622,3757,50019,610100
2021-09-24TOPS3.153.152.852.98-0.03325,7069982.973.10144,37065,2004004,00056323,07518,10744,891100
2021-09-23TOPS3.273.502.973.01-0.081,116,5242,8122.993.07674,237190,3006,50013,0002,27534,80091,70780,805700
2021-09-22TOPS2.953.122.863.090.501,532,9983,6463.073.15737,634227,60011,60025,2002,99950,200221,198154,412500
2021-09-21TOPS2.592.672.562.590.04286,3286992.592.67106,57158,8001001,60031315,00021,90161,243
2021-09-20TOPS2.622.662.542.57-0.05137,4672212.552.5893,95215,8003,200400508,6001,84210,623
2021-09-17TOPS2.602.682.592.620.0389,3092422.532.6442,50218,3005010,1003,0419,716
2021-09-16TOPS2.802.802.562.590.0289,2332602.562.6952,89420,400800100858,1004,7001,954
2021-09-15TOPS2.742.742.542.57-0.0273,1972002.552.7241,56114,4004,8841,5009,652
2021-09-14TOPS2.612.732.582.610.03112,5882612.582.6581,46914,3002001009,5001,4005,219
2021-09-13TOPS2.732.782.582.58-0.15243,0156782.522.64142,73329,3006001,10515,5503,95039,177
2021-09-10TOPS2.802.802.732.73-0.0881,3681512.702.7916,9537,0005001,6005,40019,70028,915500
2021-09-09TOPS2.872.912.812.81-0.01207,9863032.812.84136,77341,00097104,7002,2628,744
2021-09-08TOPS2.822.922.772.820.01130,2973022.802.85106,84413,3005005,0001,9002,553
2021-09-07TOPS2.742.812.632.810.0690,9433662.712.8254,33820,200834,5007,6554,167
2021-09-03TOPS2.522.802.522.75-0.005146,6712682.682.7694,71319,8003,5003,00011,10713,251
2021-09-02TOPS2.592.782.592.7550.125198,3282452.682.7679,18812,8003,800751,3006,10082,465
2021-09-01TOPS2.652.662.622.63-0.0137,0491062.612.7022,1744,800742,4002,5003,101
2021-08-31TOPS2.582.652.572.640.0131,8531292.612.6516,7666,700100201,0003,6003,567
2021-08-30TOPS2.642.642.592.630.0534,5481042.612.6423,1895,7001558002,304
2021-08-27TOPS2.632.632.562.5821,511542.572.5810,7054,1007006005,406
2021-08-26TOPS2.572.652.542.58-0.0142,5991182.582.6028,8669,200505003383,645
2021-08-25TOPS2.502.622.502.590.0950,4711122.542.5939,9128,10074006601,392
2021-08-24TOPS2.502.552.462.500.01148,3462032.462.53133,97611,4007007101,460
2021-08-23TOPS2.512.532.462.49-0.01137,0473182.462.50109,43622,7005641,2102,837
2021-08-20TOPS2.452.502.422.500.0849,1801582.462.5035,1448,800501,0003,397389
2021-08-19TOPS2.502.502.402.42-0.0867,4212682.412.4446,88910,400876,5001,7001,645
2021-08-18TOPS2.622.622.482.50-0.1195,7243182.452.5070,39512,8008,4001,1002,529
2021-08-17TOPS2.682.682.612.61-0.0339,7291942.602.6321,86210,900200752,5001,9812,011
2021-08-16TOPS2.662.672.622.640.0129,9011262.602.669,81111,1002001649001,4003,526
2021-08-13TOPS2.632.652.622.63-0.0338,1281232.632.6618,48812,50020066,100612222
2021-08-12TOPS2.632.692.632.6745,3221312.612.6829,0517,400100501,3001,450371
2021-08-11TOPS2.702.722.622.67-0.0385,8951882.632.6742,01821,80016,3004,900877
2021-08-10TOPS2.712.722.662.7037,4181392.692.7126,2183,400601002001,8601,080
2021-08-09TOPS2.742.752.632.710.0663,3212952.652.7337,34313,700100215,4104,1991,548
2021-08-06TOPS2.622.712.622.65-0.0255,1511812.622.7532,73312,3006,5002,818800
2021-08-05TOPS2.652.772.602.670.04103,9743562.622.7541,79623,7009,900200501,7007,72212,706
2021-08-04TOPS2.632.742.602.63-0.07119,0624192.612.7369,55521,20012,1001001076,6006,0513,349
2021-08-03TOPS2.752.982.682.700.13610,6421,9402.622.79313,50882,80083,9002,6004,31430,90022,27266,7481,700
2021-07-30TOPS2.282.812.282.600.331,358,4942,6582.552.60755,995177,70069,3009,4001,02834,80055,915235,656
2021-07-29TOPS2.282.302.252.26-0.0356,3961392.252.3023,0127,80010036,2001,30016,581