04:58:50 EDT Sat 04 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
2020-04-03TPD0.560.570.4550.48-0.035,687,3703,3620.480.493,792,344374,000482,500128,500349,735285,500200,05960,234500
2020-04-02TPD0.460.540.450.510.0657,407,2421,8030.4950.515,673,099541,000299,50024,500195,861207,500127,482309,232
2020-04-01TPD0.450.4650.420.4450.0051,434,9487260.430.445708,701216,895160,00050089,47968,00075,584113,969
2020-03-31TPD0.4450.500.4350.440.032,870,1101,2100.4350.451,995,052191,000300,5006,000192,99779,00048,93554,366
2020-03-30TPD0.4250.4350.390.41-0.0051,819,7079630.410.4151,286,214105,254150,8929,00072,160120,50036,90337,152
2020-03-27TPD0.440.4450.40250.415-0.043,099,1261,7390.4150.421,820,749151,000328,50061,000207,526257,000119,018142,436
2020-03-26TPD0.490.4950.430.455-0.0053,920,6431,7670.430.4551,716,823182,832289,50024,500318,321272,38945,300972,269
2020-03-25TPD0.490.520.440.46-0.0155,319,3722,3150.460.4753,193,416264,400515,50094,500401,417198,500218,290419,089500
2020-03-24TPD0.4450.480.4150.4750.0653,403,2471,6060.470.4752,432,397163,200228,068117,000142,950263,79335,43015,628
2020-03-23TPD0.470.490.410.41-0.0851,995,9771,0170.410.431,356,623175,600218,1288,50080,29694,50044,50017,108
2020-03-20TPD0.480.500.3850.4950.0257,946,0113,8150.4550.505,745,594419,413610,000104,000265,000422,200196,430174,814
2020-03-19TPD0.510.530.430.473,727,8372,2340.470.4752,066,548247,200417,00065,000168,581446,00097,89050,000147,188
2020-03-18TPD0.490.510.420.47-0.055,286,3663,5190.4650.473,332,225352,000455,000124,50070,703561,347243,822106,900
2020-03-17TPD0.590.590.500.52-0.052,800,8271,7290.510.521,413,911181,528488,000109,000203,752248,384112,95835,686
2020-03-16TPD0.570.620.520.57-0.074,855,7363,7060.530.592,582,538255,047622,464276,000260,667416,882225,740125,441
2020-03-13TPD0.680.680.570.640.054,629,0343,0900.600.642,480,886385,139588,00085,500322,484319,50050,256152,973500
2020-03-12TPD0.600.620.550.59-0.073,761,8572,5270.560.591,938,771294,100424,00092,000329,933401,000164,29037,300
2020-03-11TPD0.820.830.650.66-0.188,856,9045,4470.650.684,966,507656,879753,241372,500293,950779,500242,347699,8773,000
2020-03-10TPD1.031.030.760.840.086,178,2465,6210.800.842,813,409631,556763,247235,000318,188527,482251,152564,751500
2020-03-09TPD1.001.020.750.76-0.6311,099,5509,7090.760.775,226,1562,966,551408,50045,600224,1261,083,195219,061821,059
2020-03-06TPD1.491.501.381.39-0.114,851,1686,8501.381.402,125,604281,800120,60094,500106,002891,50099,3091,026,111300
2020-03-05TPD1.551.581.4751.50-0.082,340,4763,7361.501.52946,232151,90094,85077,50064,475342,50054,386435,5881,600
2020-03-04TPD1.631.631.551.58-0.012,359,5774,2561.571.601,108,162110,675208,33691,60082,700472,30050,902111,042500
2020-03-03TPD1.681.701.551.59-0.084,622,9978,4801.571.601,597,8111,486,529251,700203,900124,075422,83969,602369,041400
2020-03-02TPD1.671.681.611.670.013,981,2915,9811.631.681,677,042212,916319,500138,20088,730807,08270,883533,488400
2020-02-28TPD1.601.7151.591.66-0.0113,056,36910,2641.621.672,173,4428,318,362476,500253,500164,1871,031,300153,887353,664800
2020-02-27TPD1.591.681.551.640.014,400,3126,2241.661.671,627,525699,266262,200301,400138,579798,10095,102401,3351,100
2020-02-26TPD1.581.671.571.630.032,762,8493,2361.621.631,431,262237,663177,40053,500151,148407,71441,262219,550200
2020-02-25TPD1.711.711.581.60-0.103,094,5485,1071.601.611,446,789349,175266,489119,10069,000714,90048,55257,043
2020-02-24TPD1.691.741.661.70-0.124,772,7126,0711.701.723,390,396172,100284,00067,30075,786590,68541,688141,1801,300
2020-02-21TPD1.901.911.791.82-0.143,515,1695,3651.811.831,605,021511,448312,800139,50090,126489,00082,590279,481
2020-02-20TPD1.901.961.861.960.072,629,3036,7561.951.971,284,206198,900216,200164,700122,808421,00031,921178,5511,600
2020-02-19TPD1.811.8951.811.890.092,708,9674,4011.881.891,336,180210,200269,50086,10077,878435,57725,739239,383100
2020-02-18TPD1.811.821.741.80-0.032,192,4434,6261.781.80973,012169,529309,900142,30079,059414,37157,10026,227
2020-02-14TPD1.901.931.791.83-0.053,349,4395,1861.831.841,805,552456,300293,369220,90062,897338,88657,07572,505900
2020-02-13TPD1.751.881.681.880.224,663,9345,7231.861.882,223,899504,035400,90064,800175,9401,112,38589,92166,2445,800
2020-02-12TPD1.641.691.601.660.064,341,1485,3641.661.681,910,248310,290375,774118,800119,7591,327,30443,612129,991800
2020-02-11TPD1.601.651.571.600.022,108,4954,3891.591.631,061,412224,300242,20072,10079,347285,08439,04379,870700
2020-02-10TPD1.601.611.561.58-0.04959,7912,8701.571.60481,813115,44898,30054,80065,92299,50015,50024,9081,200
2020-02-07TPD1.651.651.601.62-0.041,286,1703,3791.611.64661,933151,100130,60084,50056,500147,60012,39141,546
2020-02-06TPD1.661.691.621.66-0.011,866,0394,5341.651.68832,398156,300159,90070,20059,754452,50057,61648,896200
2020-02-05TPD1.601.731.601.670.102,539,9024,1121.661.681,483,164169,100158,00040,50089,457520,55013,65754,684100
2020-02-04TPD1.591.621.571.570.031,242,6752,2071.571.58547,170182,900144,30060,30070,080172,30033,07422,8519,400
2020-02-03TPD1.571.611.531.54-0.022,809,5713,3441.531.551,535,882502,000155,73064,40072,366350,27723,340103,0262,500
2020-01-31TPD1.621.621.541.56-0.082,651,4623,1761.551.57964,542243,623222,60052,20083,997941,10233,72490,907200
2020-01-30TPD1.611.701.591.641,244,1852,7501.631.66640,51657,841122,70083,30036,908155,98118,10598,3325,400
2020-01-29TPD1.601.671.581.640.076,042,1423,2581.641.674,856,739219,700153,60045,00069,589547,00018,626103,613300
2020-01-28TPD1.641.661.571.57-0.064,286,0974,8781.561.591,623,416203,228254,500123,30092,1651,554,776145,007160,120600
2020-01-27TPD1.541.641.541.630.011,466,5193,4861.621.64718,05380,700186,10069,40084,300200,69719,37955,390
2020-01-24TPD1.661.691.611.62-0.023,705,4885,4841.611.641,851,678416,135347,200144,60093,167533,400104,335191,073400
2020-01-23TPD1.711.711.611.64-0.096,974,0924,0871.641.653,708,418742,361259,80396,80084,199806,60074,3191,075,792100
2020-01-22TPD1.801.801.731.73-0.081,655,0963,7231.721.74903,121237,000158,28724,70052,468168,66212,30791,201600
2020-01-21TPD1.881.921.811.81-0.101,366,2762,2991.811.82680,886122,000124,55031,30045,919225,60031,86490,259200
2020-01-20TPD1.951.951.901.91-0.04569,1138671.911.93275,37648,70089,9246,70027,97680,4005,07522,235700
2020-01-17TPD1.981.981.941.95-0.011,262,8151,8371.931.96850,680139,78648,4006,60027,011108,8003,28965,549100
2020-01-16TPD1.981.991.961.96823,0622,0461.951.98409,62297,97561,10021,40056,738143,0017,12121,805100
2020-01-15TPD2.022.0251.951.96-0.042,209,6652,5551.951.981,111,318175,80082,60036,20055,097540,10016,016174,0198,400
2020-01-14TPD2.022.0351.952.000.021,389,7062,3552.002.02695,279112,783119,20038,70090,995274,60022,93929,734200
2020-01-13TPD2.102.101.961.98-0.114,537,8194,9791.971.992,177,496465,100190,40045,50090,0201,439,90047,19966,30415,000
2020-01-10TPD2.152.152.062.09-0.062,901,2694,4102.072.101,733,846130,213216,81862,200101,960556,90031,92865,324100
2020-01-09TPD1.912.151.862.150.226,762,8985,6522.102.152,360,6572,335,170360,70095,600147,564881,96750,092421,5721,400
2020-01-08TPD2.052.051.8851.93-0.095,220,4503,9791.931.941,464,6212,473,004261,07075,200124,608619,60017,802154,001600
2020-01-07TPD1.992.071.962.020.032,682,2093,8022.012.021,340,238128,400226,950112,900135,018516,10020,504183,857300
2020-01-06TPD1.911.991.891.990.132,593,3883,6391.971.991,242,250535,330201,60083,80073,325330,30041,58483,475600