20:31:41 EST Fri 13 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-10-21TSCB0.670.6750.670.675-0.00535,89990.670.6835,50099300
2019-10-18TSCB0.680.680.670.680.01528,500930.670.68507,60040020,500
2019-10-17TSCB0.670.680.670.6835,800220.670.6824,00030011,500
2019-10-16TSCB0.680.680.680.687,502110.670.687,5002
2019-10-15TSCB0.670.680.670.6826,880260.670.6826,8782
2019-10-11TSCB0.670.680.670.6861,341360.670.6857,6412,900200600
2019-10-10TSCB0.6750.680.670.680.00513,000160.670.6812,0001,000
2019-10-09TSCB0.670.6750.670.67530,408100.670.686,33814,00010,070
2019-10-08TSCB0.670.680.670.67579,501280.670.6879,001500
2019-10-07TSCB0.670.6750.670.6750.00579,043300.670.6821,00533,0003,0005,53816,500
2019-10-04TSCB0.660.680.660.67547,750220.670.68545,7501,500500
2019-10-03TSCB0.670.660.67
2019-10-02TSCB0.670.670.670.670.012,46140.660.672,461
2019-10-01TSCB0.660.660.660.66-0.0142,90040.660.6742,500400
2019-09-30TSCB30020.660.67100200
2019-09-27TSCB0.6650.670.6650.671,84050.660.671,140700
2019-09-26TSCB0.660.670.660.6650.00567,721100.660.6766,500700521
2019-09-25TSCB0.660.670.660.66-0.011,225,357240.660.671,129,20129,00040014860866,000
2019-09-24TSCB0.670.670.660.66-0.019,100180.660.672,0001007,000
2019-09-23TSCB0.660.670.660.66-0.01146,304250.660.67120,0048001,00024,500
2019-09-20TSCB0.660.670.660.66-0.0191,18690.660.6778,80011,5003851500
2019-09-19TSCB0.670.660.67
2019-09-18TSCB0.670.660.67
2019-09-17TSCB0.660.670.660.67259,901130.660.67205,20053,5001,2001
2019-09-16TSCB0.660.670.660.678,08060.660.678,080