08:58:12 EST Wed 26 Feb 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
2020-02-25TPSLV8.988.988.668.66-0.4177,8202258.648.9930,6709,1008,7003,3001,37313,4005,843300
2020-02-24TPSLV9.089.179.009.070.1169,8091978.969.1425,1552,60013,1005,10013,4215,8003,865723
2020-02-21TPSLV9.079.078.968.960.0657,3281628.968.9819,4586,90012,6003,0003,6691,6009,600397
2020-02-20TPSLV8.918.938.828.88-0.0215,428718.858.988,3451,3001,5001,8003682,10015
2020-02-19TPSLV8.918.918.798.900.12115,3101918.819.0043,93311,70020,80020024,88211,2005202,075
2020-02-18TPSLV8.808.818.758.800.1629,869738.768.863,0503,9005,3004,5004,7742278,118
2020-02-14TPSLV8.648.698.608.640.0532,938588.578.756,4005,6003,4008004,3551,30020010,883
2020-02-13TPSLV8.608.648.588.580.045,611328.518.661,4003008007642002,147
2020-02-12TPSLV8.658.658.518.54-0.1621,721688.518.624,2305,4003,8002,6945,50097
2020-02-11TPSLV8.658.708.558.7025,196558.578.724,9902,4008,4005007862,0003,0053,015
2020-02-10TPSLV8.878.878.648.68-0.0123,157348.678.7815,5489005,400709600
2020-02-07TPSLV8.698.718.618.69-0.0234,309688.678.8510,2004,5005,6001,2008785,9004,7051,226
2020-02-06TPSLV8.898.898.638.710.1116,230628.608.768,175600508126,835
2020-02-05TPSLV8.568.638.568.600.013,270168.508.617003001,6005635923
2020-02-04TPSLV8.618.618.548.59-0.0518,179878.548.5912,0001,5001,2001,6071,702130
2020-02-03TPSLV8.628.658.598.65-0.1123,190528.578.6312,6952,8004,2003,17210010033
2020-01-31TPSLV8.658.828.658.750.0517,813508.538.779,4501,0004,3002,50350035
2020-01-30TPSLV8.658.768.608.700.1455,1351158.608.7716,50510,80015,4002,9285,5004,0002
2020-01-29TPSLV8.548.578.458.540.0521,179458.488.657,9002,9007,800594900800125
2020-01-28TPSLV8.808.808.468.49-0.2848,5361038.458.6021,2854,8006,9001,0002,1715,6004,1002,530
2020-01-27TPSLV8.948.948.698.770.0742,1591068.698.8113,6403,70014,5004,3381180
2020-01-24TPSLV8.798.808.678.700.0717,495708.628.797,9241,6004,2007002,158650163
2020-01-23TPSLV8.578.678.578.670.0325,186688.628.751,7607,0006,7001,0004,3361,6001502,515
2020-01-22TPSLV8.598.648.578.640.0719,757698.558.731,5008006,5002,3007,287900100370
2020-01-21TPSLV8.618.618.458.56-0.2343,3121568.488.6729,3358007,4005,372300100
2020-01-20TPSLV8.658.858.608.790.1316,809648.608.8515,86070518757
2020-01-17TPSLV8.648.718.598.710.1122,342788.608.832,4759001,0001,0008,9401006,5001,320
2020-01-16TPSLV8.748.748.588.60-0.0122,554528.588.7516,5802,7001912,402600
2020-01-15TPSLV8.588.668.548.610.1118,514428.618.822,7507,1001,7004,7442,220
2020-01-14TPSLV8.548.548.478.49-0.107,120668.328.592,0636001,1001002,697100300160
2020-01-13TPSLV8.658.658.578.64-0.0131,095568.528.828,0503,6001,90011,083
2020-01-10TPSLV8.608.728.578.620.0717,878878.648.746,6001,7004,2004,862100316
2020-01-09TPSLV8.558.598.548.55-0.0616,320468.558.691,1503,10030011,709
2020-01-08TPSLV8.908.908.598.64-0.1442,0561628.558.7311,5303,4003,8008,3008,7002,1503,401
2020-01-07TPSLV8.628.818.628.780.1526,1221078.708.7815,1551,1002,1007,205200202
2020-01-06TPSLV8.748.758.628.620.0220,131788.628.6410,9771,8001,5005007091,7001002,845
2020-01-03TPSLV8.848.848.578.6250.03536,969918.608.6812,1424,2009,8001,0002,1099002,9503,668
2020-01-02TPSLV8.518.608.518.590.0815,800428.508.6711,4002001,7002,500
2019-12-31TPSLV8.588.618.518.51-0.0917,270528.508.608,5003,9001,2002,944141435
2019-12-30TPSLV8.538.638.538.600.0919,334588.598.682,3201,9003,6002,0007,0505001001,310
2019-12-27TPSLV8.648.658.518.51-0.0610,190198.528.688,4001,2005005040
2019-12-24TPSLV8.548.578.498.570.1825,383398.548.6412,3901,9006,4002,9381,200555
2019-12-23TPSLV8.308.458.288.390.1236,111728.398.497,9506,1005,3008009,2621003,3003,299
2019-12-20TPSLV8.248.308.248.280.068,769418.188.414,7041,2002,1006641001
2019-12-19TPSLV8.078.228.078.190.0441,082508.138.2332,9401,1003,3001,7271001,915
2019-12-18TPSLV8.148.158.128.13-0.0127,125658.128.257,9251,2007,9004,5805,50020
2019-12-17TPSLV8.168.208.148.14-0.0410,345498.148.204002,5003,4003,9455050
2019-12-16TPSLV8.188.218.148.180.067,958468.188.259831003,8003,0252030
2019-12-13TPSLV8.158.208.118.12-0.0533,535398.128.192,1002,5009,50022217,4001,660153
2019-12-12TPSLV8.218.218.078.150.0142,414568.048.2411,0503,90017,1003,8195,705840
2019-12-11TPSLV8.068.178.068.140.0613,448608.078.244,6671,4008002,9041003,52750
2019-12-10TPSLV8.088.108.068.090.058,637198.078.121,9205005,90025562
2019-12-09TPSLV8.128.128.038.04-0.0218,345518.048.084,3006004,3008118,100234
2019-12-06TPSLV8.138.138.048.06-0.1030,047408.068.144,7102,5006,8002,93713,100
2019-12-05TPSLV8.128.218.128.200.0513,424318.108.221,8507,4002,800674700
2019-12-04TPSLV8.248.268.148.15-0.2225,084528.148.244,2501,6006,1009,8723621,1001,800
2019-12-03TPSLV8.418.338.3850.14524,881458.378.488,1205,0005,0002,0002,9971,30041450
2019-12-02TPSLV8.188.288.188.27-0.0115,526308.188.374,6756,6002,1002,0558115
2019-11-29TPSLV8.278.318.218.270.1019,746328.178.352,7005,10011,21120050035
2019-11-28TPSLV8.208.217.678.17-0.0719,748988.178.2516,1005982,85040160
2019-11-27TPSLV8.248.258.218.24-0.034,056338.148.351,4401,0001,41615050