05:24:22 EST Wed 02 Dec 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
2020-12-01TSCR1.651.651.451.48-0.2012,616,46412,5761.471.486,925,7422,334,500545,000243,80072,6031,247,601479,040565,5521,500
2020-11-30TSCR1.831.881.521.680.2623,905,85327,2511.671.6714,636,6893,785,304560,296579,30079,0161,836,3001,346,187974,00524,100
2020-11-27TSCR1.041.420.991.420.4431,508,48116,3391.401.4218,527,3955,581,5101,617,851982,50042,0021,545,000960,8221,729,4218,000
2020-11-26TSCR0.801.040.790.980.1922,891,2608,3770.970.9816,335,0663,394,0001,334,260343,50053,685454,500402,038524,908
2020-11-25TSCR0.750.800.740.790.049,503,2832,9740.770.796,101,443838,804782,075239,000263,700269,000178,167424,000346,406
2020-11-24TSCR0.710.760.710.750.041,887,0301,0630.740.751,369,900215,000107,91639,0001,35123,00086,70926,924
2020-11-23TSCR0.700.710.680.710.01703,7904940.690.71481,92484,50047,04026,50040017,00034,44710,507
2020-11-20TSCR0.710.710.690.700.011,125,0694150.690.70855,937126,21057,50042,0005407,00027,0007,722
2020-11-19TSCR0.700.700.670.690.01647,3544410.680.70324,049161,00084,59125,50014,50023,14613,048
2020-11-18TSCR0.690.710.680.680.011,481,9898900.680.70776,583256,000201,48955,50011,50021,58476,60080,777
2020-11-17TSCR0.710.730.670.67-0.042,336,0638400.670.701,777,168103,000187,40089,0007,95026,00078,04964,638
2020-11-16TSCR0.730.730.700.70-0.02514,7054400.700.72283,96641,00083,10038,5005,50032,19925,041
2020-11-13TSCR0.740.750.720.72-0.02817,9673750.720.73576,722101,28373,69415,50030017,00013,93217,493
2020-11-12TSCR0.730.750.720.74669,6483550.720.74376,238102,50027,71081,5007,50018,01722,86831,943
2020-11-11TSCR0.760.760.720.750.01835,9064200.730.75439,83415,50028,85012,50061521,28210,790298,158
2020-11-10TSCR0.770.770.730.73-0.03798,0923580.730.75547,127131,50035,13238,00014,00015,05014,986
2020-11-09TSCR0.780.790.740.760.011,147,1518970.750.76556,351142,000200,920137,5003,10022,00042,76631,835
2020-11-06TSCR0.770.790.750.75-0.02866,8984570.740.76545,256143,00085,14536,00016,00020,9888,607
2020-11-05TSCR0.790.790.750.77483,3323690.770.78260,77097,50031,56049,00046014,00011,90016,243
2020-11-04TSCR0.770.770.740.770.03657,7644680.760.77367,24253,00055,00059,00025024,75638,52258,782
2020-11-03TSCR0.720.810.720.740.033,180,8567510.740.752,269,848386,500158,437172,5001,98957,500100,73021,312
2020-11-02TSCR0.720.740.700.710.01895,4924160.710.72538,393141,50041,62142,0004,80217,50029,00378,106
2020-10-30TSCR0.740.740.700.70-0.02985,9003680.700.72515,302170,50045,345115,5005,50016,00051,10052,963
2020-10-29TSCR0.750.770.720.72-0.071,553,0375810.720.73596,589247,000129,613192,0001,49323,50031,950248,50070,368
2020-10-28TSCR0.770.790.750.77-0.03791,8514500.760.79366,721107,500102,86259,50012043,50043,73757,291
2020-10-27TSCR0.790.800.760.800.01491,5293390.790.80342,23553,00027,10024,5008,50018,52016,507
2020-10-26TSCR0.810.820.770.79-0.02653,2695730.780.79377,01184,000143,00010,00010,5008,70019,469
2020-10-23TSCR0.810.820.790.80322,3452630.800.81117,981100,00086,3577,5003505001,6007,338
2020-10-22TSCR0.780.820.780.80525,3693670.790.81279,84078,00062,75073,00029750021,1507,589
2020-10-21TSCR0.800.810.780.81586,5454030.780.81311,90797,65070,60061,5003,45017,00011,46810,901
2020-10-20TSCR0.800.850.790.802,624,2191,1220.800.821,241,462329,000446,048163,5003,280152,000124,818142,783
2020-10-19TSCR0.770.810.760.800.012,250,6781,0840.780.801,039,913138,000135,238185,50023,00027,50051,057640,693
2020-10-16TSCR0.740.790.720.790.072,355,2791,6530.760.791,147,79398,000682,49072,00070044,50048,807253,368
2020-10-15TSCR0.690.740.670.720.02596,6836140.710.72376,59073,500104,20017,0003,5001,60019,517
2020-10-14TSCR0.680.700.670.70513,5943880.680.70315,32141,50050,23582,00040010,0002,65510,785
2020-10-13TSCR0.700.710.680.70424,6563470.700.71261,94124,00040,77071,0006503,0005,50117,157
2020-10-09TSCR0.710.720.690.70-0.01676,8524990.690.71255,86894,500170,100104,5005702,50025,53823,115
2020-10-08TSCR0.710.730.700.71-0.01191,3872460.700.7186,39010,50042,00036,0001001,0007,1006,852
2020-10-07TSCR0.720.740.710.71-0.02653,2853510.710.73237,550109,000122,51092,00027810,50072,3508,516
2020-10-06TSCR0.730.740.710.73746,0233690.710.74426,63563,000124,70097,5002,0004,50018,8008,796
2020-10-05TSCR0.720.730.710.730.01315,3742880.710.73203,01831,50012,68031,00011,0009,5006,2219,962
2020-10-02TSCR0.740.740.690.71-0.04816,5936230.710.72506,81837,500120,00088,5005,50022,50030,4204,875
2020-10-01TSCR0.730.750.700.750.03437,8074130.710.75314,76730,5008,32554,5003,12513,5003,9368,714
2020-09-30TSCR0.750.750.710.73426,1894450.720.73177,57673,50074,58059,5001,00011,00017,00611,434
2020-09-29TSCR0.720.750.710.73649,1213990.720.73365,617114,90040,50034,00017,50070,3346,100
2020-09-28TSCR0.740.750.700.73-0.01909,5426230.730.74458,742101,500140,634141,50028,03117,5007,64013,453
2020-09-25TSCR0.700.740.680.740.06637,0895200.710.74446,44235,50052,30051,50011,3026,5009,56813,100
2020-09-24TSCR0.680.720.650.67-0.021,192,7296340.670.69633,413203,816116,189141,00041,72224,00010,93014,850
2020-09-23TSCR0.730.760.680.68-0.051,310,2976640.680.70930,816115,00064,716132,0004,90013,50033,8769,769
2020-09-22TSCR0.770.790.730.73-0.02866,8326750.720.75474,892140,00043,120140,00015,63433,0004,23711,286
2020-09-21TSCR0.790.820.710.75-0.072,057,3058950.740.771,157,524284,500178,125289,50022,58439,30067,60715,891
2020-09-18TSCR0.820.840.770.821,540,1318960.800.82722,297171,000315,593212,00023,51319,00027,77646,660
2020-09-17TSCR0.770.820.730.820.041,714,4419330.800.82945,214198,000147,193303,00032,00010,63941,54130,513
2020-09-16TSCR0.840.850.770.78-0.061,773,7811,0850.770.78905,818332,000278,700159,00025,53517,50022,64026,466
2020-09-15TSCR0.830.870.780.840.033,627,9511,7190.820.842,142,838379,500600,770279,5001,20537,000132,96248,270
2020-09-14TSCR0.690.840.680.810.145,928,0912,350881,000424,610459,500300110,500248,097124,5032,000
2020-09-11TSCR0.690.700.660.68-0.02580,547362158,00034,50072,00050044,3157,382
2020-09-10TSCR0.680.710.650.700.021,326,828705248,00075,400130,5001,50066,50062,40240,300
2020-09-09TSCR0.640.720.640.660.022,317,756853319,50071,93364,00041020,50082,93026,001
2020-09-08TSCR0.620.660.600.63-0.011,218,881553126,000144,14254,50061,500140,41115,360
2020-09-04TSCR0.570.640.560.640.07897,47753473,50071,300121,00053,50033,17714,752
2020-09-03TSCR0.600.600.550.57-0.012,542,227902440,000471,70591,0004,10032,000102,66033,720