06:47:08 EDT Tue 07 Apr 2020
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
2020-04-06TPATH2.902.902.812.810.1142052.563.60220200
2020-04-03TPATH2.722.722.672.70-0.0660062.553.60500100
2020-04-02TPATH2.692.832.652.760.071,090112.553.60950100
2020-04-01TPATH2.802.832.692.692,80092.683.601,400100600700
2020-03-31TPATH3.013.012.692.69-0.061,500112.693.601,300100100
2020-03-30TPATH2.933.172.752.750.0610,430602.753.055,2001,6001001,7001,100660
2020-03-27TPATH2.912.942.692.69-0.301,900162.552.991,200100300200100
2020-03-26TPATH3.053.132.992.99-0.231,675112.813.601,075300300
2020-03-25TPATH3.213.273.173.22-0.166,800322.163.606,000200400100100
2020-03-24TPATH3.153.493.153.380.341,200102.973.68900100200
2020-03-23TPATH3.053.072.983.040.1512,230912.853.109,700900800500330
2020-03-20TPATH2.983.332.892.89-0.117,200392.562.975,900500700100
2020-03-19TPATH2.543.002.543.000.284,165322.703.163,300300100100320
2020-03-18TPATH3.183.182.722.72-0.522,500132.723.192,000100200200
2020-03-17TPATH2.863.372.793.370.583,298292.904.252,20050036830200
2020-03-16TPATH3.443.442.792.79-0.565,743392.743.262,6703004006001,700
2020-03-13TPATH3.963.963.353.35-0.8612,268962.384.207,7001,100700507001,000943
2020-03-12TPATH3.844.273.204.190.0622,3751753.914.2113,5351,9001,9002003,3001,290250
2020-03-11TPATH4.104.363.914.170.2110,190813.974.255,985900900800600896
2020-03-10TPATH4.275.013.733.96-0.0928,4492313.954.0520,1712,1003009001503,0001,196511
2020-03-09TPATH3.934.363.564.050.2825,3111714.054.4917,4651,7001,3001,0001,9801,825
2020-03-06TPATH3.533.833.453.770.179,530763.713.817,880500600350200
2020-03-05TPATH3.343.903.173.600.1117,0151103.533.8913,1601001,300251,600310520
2020-03-04TPATH3.243.653.163.490.3923,2001603.403.5817,4001,2001,6002001,500600700
2020-03-03TPATH2.883.122.683.100.2810,704772.513.408,004200800700600400
2020-03-02TPATH2.842.872.702.82-0.032,700232.762.861,600100100500300100
2020-02-28TPATH2.912.972.822.82-0.264,108322.552.822,600700200200308100
2020-02-27TPATH3.413.413.023.16-0.113,800293.083.112,500100300700200
2020-02-26TPATH3.153.293.073.290.1170063.153.31500100100
2020-02-25TPATH4913.003.1749
2020-02-24TPATH3.103.453.093.18-0.0416,0901143.113.3312,3055005001001,900400385
2020-02-21TPATH3.453.453.093.09-0.282,770233.103.202,32010050300
2020-02-20TPATH2.973.372.973.370.499,188842.653.374,6109009001001,600600428
2020-02-19TPATH3.103.112.872.87-0.2310,806892.383.506,7601,3007003001,00061061
2020-02-18TPATH3.173.503.103.10-0.2520,9711683.103.3110,9011,4001,9003001,1001,3004,070
2020-02-14TPATH3.513.583.243.34-0.1024,8681353.133.4416,2663,7001,0001001,6001,0921,110
2020-02-13TPATH4.254.423.283.390.65181,5801,0733.273.52113,23312,70021,2369,9002102,2009,50212,159
2020-02-12TPATH2.812.822.742.74-0.011,10082.383.05400300200200
2020-02-11TPATH2.792.792.652.75-0.1520,8601172.662.828,1002,9001,1008005,5002,060300
2020-02-10TPATH2.942.952.902.900.015,335162.752.975,01110020024
2020-02-07TPATH2.942.972.842.890.078,460492.803.007,760200100160200
2020-02-06TPATH2.692.842.692.710.062,550222.622.791,600200300400
2020-02-05TPATH2.572.702.562.700.252,200192.532.641,200500300100
2020-02-04TPATH2.512.582.392.45-0.1015,030912.412.5711,0406001,0004001,740250
2020-02-03TPATH2.612.682.512.55-0.256,195402.442.624,900100100100300695
2020-01-31TPATH3.013.012.802.80-0.2211,600722.672.897,9002,400600100300200100
2020-01-30TPATH2.693.162.632.890.2619,8051032.853.2815,0771,9002001,500100254675
2020-01-29TPATH2.532.672.532.63-0.082,975272.552.832,20040020010050
2020-01-28TPATH2.743.052.652.71-0.0320,3831122.672.8714,0582,0002002001003,300525
2020-01-27TPATH2.582.832.522.740.014,010352.702.792,900300800
2020-01-24TPATH2.832.942.622.73-0.106,500482.662.733,9006003002001,400100
2020-01-23TPATH2.943.152.832.83-0.1513,035692.792.886,1004,60050040030090060
2020-01-22TPATH3.193.202.982.98-0.199,500612.923.015,2001,3005001001,0001,000400
2020-01-21TPATH3.353.353.103.17-0.1614,310853.113.328,1001,7003002002,400975510
2020-01-20TPATH223.353.431
2020-01-17TPATH3.154.123.093.330.0649,8592953.333.4735,3457,7002001,1004001,0001,2802,085
2020-01-16TPATH3.833.853.023.17-0.6833,5872053.153.3421,4823,2001002,3001,2003,0002,230
2020-01-15TPATH3.964.983.603.88-0.1847,1792823.784.2133,1557,1007002502,1001,6102,100
2020-01-14TPATH4.114.473.374.06-0.2459,8454053.804.1039,5456,6002,8006003,7003,2803,175
2020-01-13TPATH5.237.794.164.30-0.76255,8581,6754.014.84162,87631,60012,1002,20010,3345,8005,61721,408
2020-01-10TPATH1.775.781.685.063.88277,8479155.055.50117,04654,70017,56011,70012,9769,20014,28027,396
2020-01-09TPATH1.181.221.60
2020-01-08TPATH1.181.091.60