21:27:13 EST Tue 21 Jan 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
2020-01-21TPCY0.3650.3650.290.322,439,0345290.310.321,460,967373,500212,00052,00020,500249,76770,300
2020-01-20TPCY0.3550.360.320.325-0.035693,4301930.320.36481,134117,00044,50012,00050037,800496
2020-01-17TPCY0.390.400.350.37-0.015425,2622100.360.38329,37535,5005,0005,0007,5004,50035,9202,192
2020-01-16TPCY0.430.430.380.385-0.035592,9352160.380.385434,827101,0009,0005,0001,00029,80012,308
2020-01-15TPCY0.430.4350.4150.42-0.01102,855720.4150.4492,6311,5001,0003002,5004,550374
2020-01-14TPCY0.440.4450.420.43-0.005177,831970.4250.44164,7455,5007,000586
2020-01-13TPCY0.460.470.430.435-0.02310,6271530.4350.45200,69864,0002,0003,0004,00033,6003,141
2020-01-10TPCY0.4150.4750.4150.450.04367,3891540.4550.475280,00148,50011,50010,00014,1652,393
2020-01-09TPCY0.410.420.400.41-0.0151,133,5642810.410.42683,050151,00086,50010,50034,000164,5003,640
2020-01-08TPCY0.490.490.420.425-0.071,139,1674830.4150.43629,403256,50081,5004,80054,500102,00010,464
2020-01-07TPCY0.4350.4950.4350.4950.055943,1442390.4950.50763,362103,00029,50025044,5572,275
2020-01-06TPCY0.3850.4450.380.440.065702,3022530.4350.44515,922100,00049,5003,5007,17424,0002,206
2020-01-03TPCY0.420.430.370.375-0.04690,5951980.360.40412,71774,50087,00010,50014,00059,94531,933
2020-01-02TPCY0.410.4250.390.4150.025326,3281210.400.42190,82540,50042,00030050050,0001,458
2019-12-31TPCY0.400.420.3850.39-0.01287,1391550.3950.41229,25531,5002,5005002,5009,5001,218
2019-12-30TPCY0.390.420.360.400.015566,9432060.400.41432,40254,00065,5003,7258,061
2019-12-27TPCY0.3450.3850.3450.3850.045719,4542040.370.39473,16592,00056,5004,00014,00050075,5003,597
2019-12-24TPCY0.330.3450.330.340.0146,520390.340.34545,317860100243
2019-12-23TPCY0.310.340.310.330.01791,7071440.330.335588,53473,00031,5006,00092,000673
2019-12-20TPCY0.3150.320.300.32187,869560.3150.32105,86449,50016,0008,0008,000505
2019-12-19TPCY0.3150.340.300.320.005256,7101430.310.315187,25255,3006,0003003,0004,858
2019-12-18TPCY0.280.320.280.3150.03273,9521370.2950.32164,49058,50015,5005001,50031,8501,612
2019-12-17TPCY0.280.2850.2750.280.005239,2371030.2750.285137,68780,5003,0005002,5003,84610,500704
2019-12-16TPCY0.290.290.2750.275-0.015492,1671570.2750.285369,93543,00018,5007,00022,5005,00025,500732
2019-12-13TPCY0.2950.2950.280.285-0.01195,655640.2850.29149,25512,00019,50030046714,000133
2019-12-12TPCY0.300.3050.2850.29-0.015647,4511660.290.295483,49787,50052,0009,0003,00011,500954
2019-12-11TPCY0.3350.3350.3050.305-0.015179,941880.300.305129,2953,50020,50025,4001,246
2019-12-10TPCY0.3050.340.3050.325172,389870.310.3378,68855,00012,0003,00022,6811,020
2019-12-09TPCY0.3350.350.3250.325-0.015210,593730.3250.33196,6197,5005004205,000554
2019-12-06TPCY0.360.3650.3350.34-0.02291,9991470.3350.35229,93726,00017,5001,2502,02014,500792
2019-12-05TPCY0.3350.360.310.360.04566,8841820.3450.36380,69362,50037,50029,00020,28033,7503,161
2019-12-04TPCY0.290.3350.290.330.032,170,0113620.3250.331,511,275268,50091,00042,50010,000139,000107,736
2019-12-03TPCY0.2950.300.290.30223,280400.290.30135,01230,50015,0005002,00040,000268
2019-12-02TPCY0.300.300.2850.30528,360820.2950.30404,68260,8005,00010,0001,50045,455923
2019-11-29TPCY0.270.300.270.30182,438920.290.30153,4307,0009,00050049310,4501,565
2019-11-28TPCY0.290.300.280.300.0235,037210.290.3020,80014,000237
2019-11-27TPCY0.280.280.2750.28186,555800.2750.29144,92425,0007,0005009,09932
2019-11-26TPCY0.280.280.260.280.005268,6021030.2750.28185,21042,00031,0002,9007,300192
2019-11-25TPCY0.300.300.2750.275-0.02231,0131000.2750.28184,55428,9001,50015,675384
2019-11-22TPCY0.3050.3150.290.295-0.005231,412890.290.295209,9215,0005006,3008,0001,691
2019-11-21TPCY0.280.320.280.300.02274,3391100.2950.30233,17525,5001,00011,5001672,250747
2019-11-20TPCY0.300.3050.2750.28-0.02534,4271570.2750.285472,38544,50013,500100953,000847
2019-11-19TPCY0.310.320.2950.30-0.01298,311800.2950.30271,87815,0001,0006,5002003,107626
2019-11-18TPCY0.310.320.300.310.005239,785810.3050.31114,25338,00029,50041,50015015,0001,382
2019-11-15TPCY0.3150.320.2950.305-0.015145,415710.300.31101,50014,5005,0003,20015,5005,715
2019-11-14TPCY0.310.320.2950.320.01161,705730.310.33136,47815,0008,5001,00076651
2019-11-13TPCY0.320.340.290.31-0.015506,0292130.3050.31408,52144,50017,00025,0002008,0022,806
2019-11-12TPCY0.330.3450.310.325-0.02623,2612190.3250.355427,400101,50046,0001,00043,8753,486
2019-11-11TPCY0.380.390.340.345-0.025554,4371500.340.365372,08799,50070,50050010,0001,850
2019-11-08TPCY0.3650.3950.3450.370.005288,7091510.370.38189,36540,00027,00015,00033315,3001,711
2019-11-07TPCY0.380.420.360.365-0.035794,0813020.360.37512,39989,50081,0006,0001001,73399,8753,474
2019-11-06TPCY0.420.4250.370.40-0.025487,7282430.3850.42369,84557,50012,5005,5004,80035,5002,083
2019-11-05TPCY0.440.440.4150.415-0.015126,0701120.420.4370,68921,00030011,12517,0245,932
2019-11-04TPCY0.440.440.4250.430.005230,6171430.420.43166,37763,200580460
2019-11-01TPCY0.430.440.4150.425-0.005246,1131350.410.45186,61734,50020,0003,0001,178818
2019-10-31TPCY0.4350.450.420.43-0.005190,9961360.420.44135,87838,0007,5005001,0436,4961,579
2019-10-30TPCY0.450.4550.410.435-0.01302,6861950.4150.435205,93450,9007,5005,0004,00028,0001,352
2019-10-29TPCY0.4550.470.4450.445-0.005158,008870.440.4597,97732,50019,5005,0003,031
2019-10-28TPCY0.440.470.440.450.01230,7581560.4450.465126,60358,8001,00016,0004,5002,5002,50018,855
2019-10-25TPCY0.4250.4650.4250.4350.005505,6212220.430.44239,709146,5002,00043,7204,55017,50051,642
2019-10-24TPCY0.440.450.430.43-0.02446,9002050.4250.43265,811105,00012,00019,50018,15023,3583,081
2019-10-23TPCY0.4650.470.440.45-0.01610,6831610.420.475400,615139,50047,72710,1009,0003,741
2019-10-22TPCY0.460.470.430.46515,7091910.460.47293,45083,50042,00037,00040,22716,5001,0541,978