04:19:43 EST Fri 28 Jan 2022
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
2022-01-27TSBI0.960.931.00
2022-01-26TSBI4010.921.0040
2022-01-25TSBI1.011.010.960.96-0.0849,70040.961.1049,700
2022-01-24TSBI1.041.001.04
2022-01-21TSBI1.041.041.041.04-0.038,10021.001.048,100
2022-01-20TSBI221.051.1011
2022-01-19TSBI1.071.061.10
2022-01-18TSBI1.071.001.10
2022-01-17TSBI1.071.041.10
2022-01-14TSBI1.071.071.071.070.0850011.041.14500
2022-01-13TSBI0.990.991.10
2022-01-12TSBI0.990.990.990.99-0.0110010.951.00100
2022-01-11TSBI1.001.001.10
2022-01-10TSBI1.001.001.05
2022-01-07TSBI1.000.991.04
2022-01-06TSBI0.931.000.931.000.058,235100.951.206,7351,500
2022-01-05TSBI0.950.950.950.950.022,00140.901.002,001
2022-01-04TSBI0.930.930.930.937,00020.900.937,000
2021-12-31TSBI0.930.941.00
2021-12-30TSBI0.980.980.890.93-0.073,501120.900.953,501
2021-12-29TSBI3510.981.0335
2021-12-24TSBI1.001.001.001.000.021,00020.971.011,000
2021-12-23TSBI80621.001.04443363
2021-12-22TSBI0.980.980.980.980.051,70040.941.201,500200
2021-12-21TSBI0.930.941.10
2021-12-20TSBI0.930.930.96
2021-12-17TSBI0.930.930.930.9350,00020.930.9650,000
2021-12-16TSBI0.930.930.930.93-0.0350010.880.98500
2021-12-15TSBI0.960.960.960.96-0.041,00030.881.001,000
2021-12-14TSBI1.000.981.01
2021-12-13TSBI1.001.000.951.00-0.031,225100.931.03700525
2021-12-10TSBI1.061.061.031.03-0.0324,95071.031.0624,90050
2021-12-09TSBI1.101.101.061.06-0.0511,00020.951.1011,000
2021-12-08TSBI1.111.101.13
2021-12-07TSBI1.151.151.111.11-0.0940031.111.29400
2021-12-06TSBI1.201.161.20
2021-12-03TSBI1.201.151.20
2021-12-02TSBI1.251.251.201.20-0.0640021.051.20400
2021-12-01TSBI1.251.261.251.260.0620021.211.29200
2021-11-30TSBI1.251.251.201.20-0.061,000101.201.291,000
2021-11-29TSBI1.261.251.29
2021-11-26TSBI1.261.201.27
2021-11-25TSBI1.261.231.27
2021-11-24TSBI1.261.261.261.26-0.0360031.151.29600
2021-11-23TSBI1.291.291.291.290.0213321.251.2910033
2021-11-22TSBI1.271.201.29
2021-11-19TSBI1.251.271.251.270.0120,700101.251.5020,700
2021-11-18TSBI1.231.261.231.260.072,52071.191.252,40050
2021-11-17TSBI1.191.191.191.190.0410011.151.25100
2021-11-16TSBI1.151.151.20
2021-11-15TSBI1.151.151.20
2021-11-12TSBI1.151.151.19
2021-11-11TSBI1.151.131.25
2021-11-10TSBI1.151.151.151.1521,70021.131.2521,700
2021-11-09TSBI1.151.151.151.156,40021.111.156,400
2021-11-08TSBI1.151.111.15
2021-11-05TSBI1.141.151.141.150.021,20031.111.151,200
2021-11-04TSBI1.131.131.131.131,10021.091.151,100
2021-11-03TSBI1.131.161.131.13-0.049,20081.121.166,4001,4001,400
2021-11-02TSBI1.201.201.171.17-0.073,90041.141.173,900
2021-11-01TSBI1.211.241.211.240.0431,90061.211.2431,100400400
2021-10-29TSBI1.201.201.24