16:37:57 EDT Mon 03 Aug 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
2020-07-31TPHYS21.1721.1721.0021.060.08135,89636421.0621.1093,72310,20012730069016,9001,21812,364
2020-07-30TPHYS21.0021.0020.6720.980.03194,44049920.9621.05113,82324,3003,7004004,06430,5007,7988,777
2020-07-29TPHYS20.8720.9920.6320.950.20205,00264620.9120.96113,72128,9001,5853,7002,15538,8003,7559,962
2020-07-28TPHYS20.6720.7920.5020.750.20245,68262320.7320.78107,06334,1005,4183,7009,03936,01010,60328,009
2020-07-27TPHYS20.8221.3320.5520.550.12396,7211,22320.5220.64219,98868,80018,4252,80015,64033,05422,09813,629
2020-07-24TPHYS20.4420.4520.3420.430.27361,8721,06320.4020.46162,71074,7007,2482,90012,60460,50024,04516,890
2020-07-23TPHYS20.0320.2020.0120.170.21302,14686920.1220.20179,82872,1002,0704002,79620,7283,50112,884
2020-07-22TPHYS19.9119.9819.8919.960.16294,96077119.8319.99144,72367,50010,0215,1007,42146,7004,9157,387
2020-07-21TPHYS19.8819.8819.7519.800.04239,06480519.7619.93120,50973,5005153,4005,81326,8003,2663,762
2020-07-20TPHYS19.9919.9919.7019.76-0.03194,29871519.7019.8490,93641,4001,71040031240,7002,52016,140
2020-07-17TPHYS19.7819.7919.7019.770.12163,05054419.7219.8492,73629,200593,30085120,7004,00010,700
2020-07-16TPHYS19.7719.7719.5919.66-0.04207,35456419.6419.7288,90140,0004002,90859,4005,42910,278
2020-07-15TPHYS19.7519.7619.6519.70-0.07162,87650019.6519.7296,86737,5002,0004,6001,01317,0001,1752,309
2020-07-14TPHYS19.7219.8019.6719.770.06151,39940419.7519.8097,04134,1002,00047315,6001,044847
2020-07-13TPHYS19.8019.8019.6419.71-0.05228,40879319.6519.7266,96051,8008,3353,1003,07867,7006,03720,928
2020-07-10TPHYS19.8919.8919.7019.76166,20542419.7219.7862,77535,5003,1501,5006,59749,3006,1961,059
2020-07-09TPHYS19.8019.8119.6419.810.12195,86550119.7419.8263,28031,6003,8704,40016,13754,90020,949614
2020-07-08TPHYS19.7419.8319.6819.70192,15351219.6719.7783,20742,2001,3186,4002,92735,2005,51914,944
2020-07-07TPHYS19.4019.7019.4019.700.30146,05234819.6019.7237,66641,7008605004,95855,2004,285732
2020-07-06TPHYS19.5319.5419.3519.40-0.16296,89151119.3819.46115,92240,8007701,40012,78661,80029,07132,912
2020-07-03TPHYS19.4319.5919.3819.560.1833,77114319.5619.5927,7624,000361991101543
2020-07-02TPHYS19.5219.5219.3419.38-0.06132,34131419.3719.4444,98422,9005,5002,1005,99113,0009,67328,027
2020-06-30TPHYS19.6019.6019.4119.44-0.11177,40346319.4019.5254,45555,3003,6412,7005,89926,30017,27611,588
2020-06-29TPHYS19.5319.5819.4619.550.11101,14932519.5219.5848,69619,8005005002,22725,5002,917855
2020-06-26TPHYS19.3419.4619.2519.450.11233,97350019.4019.44149,05833,1006,3001,3003,07522,50010,8431,087
2020-06-25TPHYS19.3019.3619.2519.340.05104,92421619.3019.3839,37716,8001,8603005,33612,0009,63519,581
2020-06-24TPHYS19.1519.3419.1519.300.13100,15029819.2619.3431,14333,5004,1504,80014720,0005,696641
2020-06-23TPHYS19.1319.1719.0419.170.13109,76428719.1319.1828,32626,5007862004,93637,30010,2701,148
2020-06-22TPHYS19.1019.1018.9919.040.07273,44937319.0019.0983,77525,4008,5009,9009,16190,10017,79516,503
2020-06-19TPHYS18.8918.9818.8318.980.1885,05831118.9219.0037,54827,0003,6351,4002,4605,6006,708707
2020-06-18TPHYS18.6018.8218.6018.820.0859,82214518.7718.8216,12513,9005,6152002097,1004,04312,630
2020-06-17TPHYS18.6418.7518.6418.750.1066,30016518.6818.7836,64918,8001,8055515,7001,810685
2020-06-16TPHYS18.6818.7618.5518.65-0.0258,26019718.6118.7018,87019,5006,20010072310,2001,4731,156
2020-06-15TPHYS18.4218.6918.4118.670.02129,40230018.6618.7575,59727,70085016123,0001,295774
2020-06-12TPHYS18.8318.8318.6418.650.0161,56625218.6118.6922,94214,2003,90069718,800110867
2020-06-11TPHYS18.6818.9518.6218.640.12238,08472618.6018.72113,30733,00019,2341,4007,61143,40018,2711,650
2020-06-10TPHYS18.6218.6218.2618.530.14104,47842218.4918.5546,96024,7002,34470072921,8016,764395
2020-06-09TPHYS18.3118.5018.1218.390.23174,29737218.3018.52108,42617,3003,3075,0005,60714,2008,23612,034
2020-06-08TPHYS18.1218.2018.0518.180.06131,67134118.1618.2156,12048,6003,35220035117,4004,465995
2020-06-05TPHYS18.3018.3017.8918.12-0.38285,35262218.1018.14117,58156,4008,17570010,87958,3008,1068,021
2020-06-04TPHYS18.4418.5918.4418.490.1166,87221518.4718.5927,55111,6004,74020041018,5002,780932
2020-06-03TPHYS18.7718.7718.3318.38-0.44211,51459118.3418.42106,57841,6004,18020031040,7009,9981,672
2020-06-02TPHYS18.9518.9618.6718.80-0.16160,99045918.7918.8472,41929,50011,6862,8001,69018,00016,8057,855
2020-06-01TPHYS19.1819.1818.9118.98-0.13160,90644618.9319.0284,58426,7009,9454,50032113,6005,09016,116
2020-05-29TPHYS19.1019.2219.0319.120.09144,78638219.1019.1171,64237,2001,42580016824,7002,230821
2020-05-28TPHYS19.0519.1018.9619.030.0573,40822719.0019.0942,21112,7001101008715,5002,005605
2020-05-27TPHYS18.9319.0318.7818.98-0.0282,78830018.9619.0432,86515,3005,3001,20056814,80011,5501,120
2020-05-26TPHYS19.5019.5218.9719.00-0.70248,44166618.9619.17105,33147,9007,1401,4005,41542,6197,59020,195
2020-05-25TPHYS19.5419.7119.4819.700.2024,34513119.6719.7020,2552,70064411070496
2020-05-22TPHYS19.6119.6419.4919.530.1161,79921019.4019.6125,22719,8002,4401006,2007,150773
2020-05-21TPHYS19.5019.5019.2319.42-0.10159,86155719.4119.4668,66634,1005,44390061533,10015,4661,376
2020-05-20TPHYS19.6219.6219.5019.56100,82035019.5119.6445,94928,7001,97714019,2002,5251,999
2020-05-19TPHYS19.7019.7119.4219.56-0.18197,48456819.5619.6181,50739,3003,1501,8001,88843,80016,7231,541
2020-05-15TPHYS19.6619.7819.6019.740.19143,52246019.7019.7945,82924,6003,35360660,2007,4921,202
2020-05-14TPHYS19.5719.7219.4719.550.01174,53847619.4619.5746,93246,1007,0307,2008,39635,4009,98513,340
2020-05-13TPHYS19.3519.5919.3519.550.20342,62770719.5019.6093,27346,4005,7744,8009,26276,30027,41542,103
2020-05-12TPHYS19.2419.3619.2319.360.12145,58627419.3019.3878,28118,0003,2502,3004,62313,5007,75517,857
2020-05-11TPHYS19.2519.3019.1419.240.08148,33940519.1319.2556,17143,1007503,40048229,90013,1621,243
2020-05-08TPHYS19.2419.3319.1219.19-0.06169,59350319.1519.2061,22347,6009,2272,5002,90729,00016,071998
2020-05-07TPHYS19.3019.3219.0919.29-0.02238,00263919.2519.34135,67148,4006,0822,7003,62125,9007,9537,381
2020-05-06TPHYS19.2819.3619.1219.310.03425,59497419.2919.36223,20815,7509,60017,08366,70040,68043,316
2020-05-05TPHYS19.2719.3819.1719.30-0.0990,46525919.2719.4053,4102,4008002,23624,1006,255994
2020-05-04TPHYS19.2519.4119.2519.3850.135159,80439519.3319.4985,2611,7004,1002,81934,3008,66417,267