14:08:29 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
2020-04-03TPOM0.300.350.300.330.02513,762190.160.336,1304,0005001,0002,000132
2020-04-02TPOM0.3050.300.36
2020-04-01TPOM0.2950.3050.2950.305-0.03525,301110.3050.384,00020,500500301
2020-03-31TPOM0.320.340.320.3416,50080.3050.436,5008,0002,000
2020-03-30TPOM0.340.160.365
2020-03-27TPOM0.340.340.340.34-0.00550010.230.365500
2020-03-26TPOM0.260.3450.2550.3450.0422,000120.200.363,00014,5004,500
2020-03-25TPOM0.2750.3050.270.3050.069,192220.2850.503,0002,0003,0001,192
2020-03-24TPOM0.280.320.2450.245-0.06584,5001650.2450.507,50077,000
2020-03-23TPOM0.350.350.3050.310.026,000110.280.355,500500
2020-03-20TPOM0.3550.3650.2550.28-0.02117,8001000.170.35576,0001,5001,50031,0005,0002,800
2020-03-19TPOM0.3150.350.290.29-0.013,10090.290.472,50030050
2020-03-18TPOM0.300.300.2950.3090,0001200.290.3670,00019,500500
2020-03-17TPOM0.300.300.300.3012,000110.290.372,0001,5001,0006,0001,500
2020-03-16TPOM0.300.3050.300.30-0.0614,500270.290.3712,5002,000
2020-03-13TPOM0.340.360.340.363,00050.3050.443,000
2020-03-12TPOM0.3450.360.330.36-0.00513,250140.300.447,5001,0002,0002,500
2020-03-11TPOM0.3750.4150.3650.365-0.03555,443270.310.4441,2208,5003,0002,000723
2020-03-10TPOM0.410.410.390.39-0.0056,00070.310.501,0002,0003,000
2020-03-09TPOM0.390.3950.3750.395-0.0153,78070.3950.503,500280
2020-03-06TPOM0.380.430.380.40-0.0263,5001040.410.4450,5006,5003,0005001,0001,600400
2020-03-05TPOM0.420.3350.44
2020-03-04TPOM0.420.420.420.421,52040.400.431,00050020
2020-03-03TPOM0.400.430.400.420.034,334120.3350.443,0841,000
2020-03-02TPOM0.420.430.380.38-0.1252,124400.330.5032,3751,0001,5003,00011,0003,249
2020-02-28TPOM0.3450.500.3450.500.1120,259120.3350.6319,500500259
2020-02-27TPOM0.390.390.380.39-0.016,00070.380.403,0001,0001,0001,000
2020-02-26TPOM0.390.400.380.4014,20080.360.503,7009,5001,000
2020-02-25TPOM0.380.400.380.39-0.00558,615220.390.4055,6152,500500
2020-02-24TPOM0.390.400.380.38-0.0226,205410.360.4017,6001,0002,0005004,5006005
2020-02-21TPOM0.400.400.400.4069,594800.360.4065,0002,5002,094
2020-02-20TPOM0.400.400.380.4013,662300.3850.4010,5005002,662
2020-02-19TPOM0.390.400.390.400.022,50020.330.402,500
2020-02-18TPOM0.380.400.380.3812,810200.370.408,5002,0002,000310
2020-02-14TPOM0.410.410.380.38-0.042,00040.310.462,000
2020-02-13TPOM0.3750.440.360.420.05564,318800.400.46548,8001,5002,0002,5003,0005,618900
2020-02-12TPOM0.360.3650.3550.3653,50060.310.3751,0001,0001,500
2020-02-11TPOM0.3650.3650.3650.3650.011,09940.310.43500599
2020-02-10TPOM0.360.370.3150.355-0.0220,050270.310.4314,0505002,0002,5001,000
2020-02-07TPOM0.360.3750.360.3750.012,00040.310.431,000500500
2020-02-06TPOM0.360.3650.3550.365-0.00513,466200.310.4310,5001,0001,516
2020-02-05TPOM0.3550.370.3550.370.0258,400160.370.436,0005005001,400
2020-02-04TPOM0.3450.3550.3450.3550.01518,85030.310.431,35017,500
2020-02-03TPOM0.340.310.43
2020-01-31TPOM0.3550.3550.340.350.0211,804180.330.5050010,500500304
2020-01-30TPOM0.3550.3550.330.33-0.016,00090.330.475005,500
2020-01-29TPOM0.340.350.330.350.015,50050.3050.3751,5001,0001,0002,000
2020-01-28TPOM0.3550.3650.340.34-0.00512,415150.3050.3857,9003,50050050015
2020-01-27TPOM0.360.3850.3450.3450.00529,612240.3050.4712,5002,5002,0004,0006,5002,112
2020-01-24TPOM0.360.3750.340.34-0.0324,785350.300.4124,085500200
2020-01-23TPOM0.3750.3750.370.37-0.0053,284110.3550.412,7805004
2020-01-22TPOM0.3650.3750.360.37532,782300.3550.4131,2501001321,300
2020-01-21TPOM0.4150.4150.3750.3750.00532,600240.360.41532,600
2020-01-20TPOM0.400.400.350.37-0.0242,250140.3650.4034,0002,5002,5003,000250
2020-01-17TPOM0.410.410.380.390.0132,593330.380.42531,200500298100495
2020-01-16TPOM0.380.3950.370.38-0.02511,391140.360.435,5005005004,500391
2020-01-15TPOM0.3950.4050.3850.4050.035,606130.370.454,000500500300306
2020-01-14TPOM0.380.400.370.3750.01549,484680.370.4229,3341,0001,5007,6002,0006,5001,550
2020-01-13TPOM0.510.520.360.36-0.19208,8602020.360.39139,80018,0001,0004,50010,00014,00019,5001,160
2020-01-10TPOM0.650.680.490.550.03171,0272360.510.56128,33419,0003,0007,5008,5004,400
2020-01-09TPOM0.450.650.450.520.08219,1512680.500.58160,50017,5003,50013,20017,0006,859592
2020-01-08TPOM0.380.460.380.440.0735,383500.410.4527,6001,0001,5001,0004,166117
2020-01-07TPOM0.3650.370.3650.374,60070.330.384,500100
2020-01-06TPOM0.340.370.340.370.047,000170.320.373,5005002,000500400100