01:59:14 EDT Tue 04 Oct 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-10-03TSES5.926.085.896.050.281,114,7563,4736.016.08459,29731,70049,00020,4009,329309,5178,500215,094600
2022-09-30TSES5.565.795.495.770.191,570,9116,0935.705.80759,71958,60050,90032,90019,100303,160147,300160,1175,800
2022-09-29TSES5.595.645.375.58-0.051,713,0994,9685.545.60624,63889,78364,02733,70018,189240,600413,751195,5852,200
2022-09-28TSES5.505.6455.425.630.131,051,3504,7025.555.65494,98863,53739,20018,4177,553203,72044,70010,000148,2752,700
2022-09-27TSES5.375.555.335.500.203,508,6486,1075.445.53619,144223,40049,91747,40010,188332,761214,7001,900,00084,9717,500
2022-09-26TSES5.505.635.285.30-0.201,185,0755,3385.285.37430,73436,10074,51777,30015,626224,13422,200250,00035,1703,500
2022-09-23TSES5.555.595.375.50-0.261,345,7395,1915.455.52795,38069,30064,28544,0009,805264,15521,70029,4144,200
2022-09-22TSES5.965.985.7155.76-0.11850,9053,2765.735.82469,28896,70042,34225,8005,951148,86313,80026,225300
2022-09-21TSES5.996.095.855.87-0.031,184,9195,0415.825.93505,779166,00946,39514,4007,667247,85567,53873,2101,900
2022-09-20TSES5.875.945.805.900.031,269,3942,8145.845.941,034,82642,20015,29910,9001,568108,0489,00021,6481,000
2022-09-19TSES5.786.015.765.87-0.05531,6802,7255.855.93306,85551,75928,44513,2005,446106,6306,2007,595600
2022-09-16TSES6.006.075.825.92-0.127,374,7476,2865.875.966,461,86988,56462,00511,8004,122602,85235,10066,2581,200
2022-09-15TSES5.856.085.776.040.041,360,8636,2505.986.07786,95970,10060,53924,1007,065315,10032,60035,6801,200
2022-09-14TSES5.606.035.596.000.421,426,1655,1415.906.00693,639122,40057,09813,80011,022407,57012,10043,3203,200
2022-09-13TSES5.525.735.505.58-0.041,279,6514,2825.565.65411,82145,53171,0006,8005,440700,00614,00020,918800
2022-09-12TSES5.685.705.585.62772,9453,6005.605.67382,86265,70053,3886,3008,210214,02615,00017,728
2022-09-09TSES5.375.665.375.620.351,487,5475,1335.485.64553,15170,10043,41121,5004,838400,40510,400201,800117,6372,500
2022-09-08TSES5.345.395.235.27-0.071,061,9824,1155.275.30587,58739,80033,46013,1005,724127,30017,400159,429700
2022-09-07TSES5.335.385.235.34-0.121,043,9924,0345.315.40415,18563,01389,80013,8006,131236,70720,00051,30065,4252,300
2022-09-06TSES5.635.635.445.46-0.04533,3692,9535.445.51270,32135,95945,1698,1003,373104,0027,52817,705100
2022-09-02TSES5.575.575.355.500.111,327,4623,1535.485.53349,378178,10028,40011,7009,000557,10819,800134,942500
2022-09-01TSES5.655.675.385.39-0.321,010,5723,2755.385.48529,43365,50040,70021,0007,661126,06726,738178,518700
2022-08-31TSES5.775.875.645.71-0.10881,2513,2515.695.76639,02936,20036,41414,1003,61093,66025,1399,413900
2022-08-30TSES5.915.985.805.81-0.19623,9692,9725.775.86377,95038,15123,30038,5002,74981,35314,50016,463500
2022-08-29TSES6.006.1355.946.00-0.04880,8163,9495.966.00477,04582,10047,66811,2002,859124,37413,00084,527100
2022-08-26TSES6.206.246.046.04-0.15588,0032,4266.016.09361,78143,80027,54215,5005,04599,0715,40024,1631,900
2022-08-25TSES6.266.276.136.19-0.011,102,5312,6136.156.21836,05949,70034,50017,0003,80697,59816,50011,30027,9141,500
2022-08-24TSES6.126.256.066.200.071,674,6553,6636.126.24335,33473,00056,84319,3004,3431,107,83414,90039,439500
2022-08-23TSES6.066.235.876.130.133,780,0344,7066.126.19810,167101,15039,40014,3006,9022,731,53629,10017,939800
2022-08-22TSES5.866.005.806.000.05440,8492,6135.916.02265,75325,00023,90024,9004,07172,8197,46011,3401,200
2022-08-19TSES6.056.065.915.95-0.16461,4052,0435.946.00307,71129,40030,7789,9003,73858,79313,1652,3131,100
2022-08-18TSES6.116.156.006.110.08458,2982,1176.056.14281,75739,70021,10012,8001,86259,43111,20012,760
2022-08-17TSES6.086.166.006.03-0.10421,8122,4055.966.07222,01345,74023,0008,7004,09092,40017,2004,416
2022-08-16TSES6.116.206.056.130.02557,9512,9696.066.15306,01038,80041,0219,8002,107107,8007,80016,611
2022-08-15TSES6.146.186.036.11-0.25396,4372,0926.096.15231,12034,75019,1109,7002,57165,86212,60011,510400
2022-08-12TSES6.386.476.306.36-0.08383,8831,7406.336.38244,10017,55015,78411,9002,93842,8469,00031,363100
2022-08-11TSES6.366.496.346.440.19744,7053,8166.396.46364,79168,70035,24516,6008,689169,80016,45753,2763,300
2022-08-10TSES6.196.376.126.250.101,293,6024,8876.206.29700,113117,05156,87043,6005,288155,90049,130116,659500
2022-08-09TSES6.226.276.1056.15-0.02465,1812,0476.106.19289,32422,54534,90011,5001,88270,0778,00014,971100
2022-08-08TSES6.096.306.096.170.05655,9443,2686.146.22243,679107,98665,30119,4005,133121,00453,50023,4424,200
2022-08-05TSES6.006.175.966.120.071,258,2834,2266.086.12832,02674,400111,10014,3003,158146,80025,10019,788300
2022-08-04TSES6.226.376.036.05-0.171,147,4345,2726.016.11520,39567,906119,93120,5008,201319,99421,00039,9151,000
2022-08-03TSES6.246.286.056.220.031,536,2675,0496.166.26977,97988,04684,74045,4004,750232,40030,99130,2941,100
2022-08-02TSES6.336.356.136.19-0.231,102,9105,0736.166.25415,81696,611151,25631,70011,318245,41549,58567,5291,300
2022-07-29TSES6.156.545.986.420.372,439,7406,6756.266.46978,998590,556221,84015,70021,676258,64071,907237,1643,500
2022-07-28TSES6.256.265.926.05-0.031,832,4626,7335.996.13866,092291,800137,83527,7009,838291,56753,50074,6653,500
2022-07-27TSES6.646.646.036.08-0.262,256,5877,6646.006.161,221,135176,125194,0007,7008,128444,22879,100101,331200
2022-07-26TSES6.356.476.1856.340.041,362,9185,0686.336.39710,22192,801162,10041,0003,664261,67324,20045,917200
2022-07-25TSES5.876.305.876.300.471,607,8176,0996.256.33576,216255,679179,82839,20012,100207,47699,57055,434800
2022-07-22TSES5.806.025.785.830.05836,2063,8685.785.86282,528179,90067,90016,9007,195156,17922,64369,5462,200
2022-07-21TSES5.535.815.535.780.051,091,9944,6815.705.84523,51440,70084,80028,5003,674179,90018,700177,7781,700
2022-07-20TSES5.825.825.6455.73-0.161,448,5404,6175.715.76473,77884,300124,79930,90016,594544,27637,85250,6801,000
2022-07-19TSES5.745.995.725.890.181,003,0594,3235.815.90450,01353,14379,91016,4003,546151,90078,100125,769400
2022-07-18TSES5.685.7455.5955.710.211,186,2696,0475.645.74439,60274,700143,27020,70040,386237,18386,900106,1593,000
2022-07-15TSES5.475.535.3255.500.17858,9294,9175.435.51331,76460,311119,30038,20030,531153,65570,62727,6054,800
2022-07-14TSES5.415.455.195.33-0.241,007,0195,5875.305.39471,65993,73991,80043,40027,951160,90048,10016,6915,300
2022-07-13TSES5.505.815.505.57-0.031,852,9656,0255.525.69707,089383,505155,72765,900134,489230,69170,40062,3695,700
2022-07-12TSES5.565.715.525.60-0.17893,4824,0005.575.66499,45436,97565,40036,30015,117146,91855,70019,3241,800
2022-07-11TSES5.665.795.585.77-0.01868,2434,5495.735.81365,46551,12399,90037,10022,686176,02958,20037,8941,900
2022-07-08TSES5.895.9055.695.78-0.05679,8103,5735.755.87325,51341,28362,51515,10010,901153,54722,50827,939800
2022-07-07TSES5.635.8755.555.830.42802,4944,9445.765.84424,32340,33965,80019,70011,857162,30527,80118,3001,600
2022-07-06TSES5.665.815.2355.41-0.291,680,3657,5295.395.48886,486196,060128,85037,00024,095259,85244,36062,6643,900
2022-07-05TSES5.835.905.555.70-0.331,467,3607,5095.675.76565,299110,654137,98756,00040,092409,83173,10043,5896,400
2022-07-04TSES6.056.155.916.030.03615,6613,3785.976.07336,48246,50059,2008,10010,300115,43523,3659,223900