10:05:00 EDT Mon 17 May 2021
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
2021-05-14TSIL10.2510.6610.1910.650.55630,1733,99110.5010.67327,45833,59032,53549,2001,81274,50013,51424,80032,454200
2021-05-13TSIL10.4510.459.98510.10-0.33563,8163,42410.0910.12344,25423,43037,72924,00016,57972,92912,03322,162
2021-05-12TSIL10.8810.9210.3810.43-0.47668,7313,89710.3910.89336,37635,82733,52034,50015,381138,10017,78147,746
2021-05-11TSIL10.7510.9110.4410.900.03395,3712,49710.8810.91188,10577,94723,89314,0001,06448,4679,01330,982
2021-05-10TSIL11.5511.5510.83510.87-0.43416,9362,58010.8011.15230,99134,52433,80422,4001,30057,97420,50012,833100
2021-05-07TSIL11.4011.4811.0511.300.15389,8362,70911.2511.30195,26128,27018,85124,50075456,30021,00543,795100
2021-05-06TSIL11.0411.4311.0011.150.25474,1233,12211.1311.40272,95530,30841,35121,2001,22672,45715,58616,310
2021-05-05TSIL11.0911.0910.6610.90-0.07364,0522,70010.8010.94227,79421,42212,99821,1002,81562,07210,8764,075300
2021-05-04TSIL11.5311.6910.9410.97-0.41400,6892,67410.9011.12243,45928,74826,90027,80073556,3776,9496,971
2021-05-03TSIL10.9711.4010.8511.380.73742,3634,26911.3611.43387,46945,28730,82747,6007,097166,60035,25219,300300
2021-04-30TSIL10.8010.9610.6410.65-0.12402,1632,61810.6110.95283,88311,73015,98022,9001,10057,2227,3551,893
2021-04-29TSIL11.1311.1310.5510.77-0.38612,5754,01910.6510.86340,48634,80061,84724,1003,249114,64824,0167,179
2021-04-28TSIL10.7311.1710.6211.150.29231,9651,90410.7211.20136,32018,0369,37517,1001,40035,6009,1524,582
2021-04-27TSIL11.2711.2810.8410.86-0.25444,6762,83010.8511.15209,95324,28517,20322,9003,988126,64925,10112,267700
2021-04-26TSIL11.2311.3711.0711.110.04322,6722,34911.1111.24175,60621,62714,85930,9001,20853,27710,8649,531
2021-04-23TSIL11.1811.4010.9511.07-0.01330,0732,31611.0411.08189,55615,90017,25223,0002,24563,72616,5641,630100
2021-04-22TSIL11.6311.7011.0311.08-0.64544,3133,83811.0611.09341,09542,30329,59024,9001,43779,50018,4446,435100
2021-04-21TSIL11.3511.7311.3211.720.42325,3362,48711.5011.73192,14522,96014,83030,80099044,02416,9922,495
2021-04-20TSIL11.0411.3410.8211.300.26310,4202,21911.1611.40188,04419,50023,98427,00058039,00010,0791,544600
2021-04-19TSIL11.2511.3510.9011.04-0.31271,0882,07310.8711.12176,39217,70713,09818,60047533,6767,2343,411100
2021-04-16TSIL11.5611.5611.1311.35-0.05363,8522,65211.3311.50211,74321,37935,09031,8004,38447,7989,6401,858
2021-04-15TSIL10.8311.5210.7111.400.71421,2152,90411.3511.42257,59930,70024,87224,5002,54857,67015,9704,256800
2021-04-14TSIL10.8010.8610.6410.69-0.25309,8422,35610.6510.83170,36620,77725,46024,8002,00034,70012,54114,298100
2021-04-13TSIL11.0211.1710.7410.940.32293,5452,06610.8911.05185,41314,94028,8905,8001,05047,5004,9094,443500
2021-04-12TSIL11.3311.6010.4910.62-0.44494,3603,45310.4810.80323,09316,20630,84011,60015,73871,67716,8078,185
2021-04-09TSIL10.7911.2310.6811.060.05656,6164,45010.9511.20349,60336,80055,40032,8002,845131,66217,96324,643
2021-04-08TSIL10.6611.0310.6011.010.54455,8042,83910.8011.03227,61421,68630,37141,5004,143106,95417,0285,507
2021-04-07TSIL10.7410.7410.4210.47-0.30325,1072,42310.4010.48177,44821,55317,84530,5001,40858,56910,6756,409200
2021-04-06TSIL10.5410.9810.4810.770.36529,7813,55010.7510.86291,98220,50543,10658,6002,17469,30017,75715,357500
2021-04-05TSIL10.7310.7310.3310.41-0.20256,1431,94810.3510.49165,37714,90015,05010,7001,39231,2979,3947,722200
2021-04-01TSIL10.4010.6510.3410.610.43455,2113,28410.5010.65246,42720,94233,72665,2003,99062,09813,9946,834300
2021-03-31TSIL9.4510.249.4110.180.68537,1763,4879.9510.25330,74925,28432,00063,4008,50056,10013,8176,226
2021-03-30TSIL9.659.789.419.50-0.461,207,8825,0649.409.68475,14524,27538,88649,8002,950508,59940,94555,235
2021-03-29TSIL10.2110.259.739.96-0.27848,5334,9649.909.96421,02420,50062,600116,4008,115134,95625,41441,394
2021-03-26TSIL10.0110.269.9210.230.21352,3912,61410.0110.30184,46712,41723,25037,9002,72575,36211,8792,491
2021-03-25TSIL9.9010.179.8010.020.06661,1013,3309.9910.05294,04513,42641,797192,8001,98091,60018,1664,887
2021-03-24TSIL10.0310.169.929.960.04539,8363,2279.9610.01327,53016,40527,85060,7001,78078,45514,04911,367100
2021-03-23TSIL10.2010.249.919.92-0.26581,3703,3669.9110.25269,18118,05043,05073,2007,000106,34322,26630,380100
2021-03-22TSIL10.2010.5110.1610.18-0.19414,8543,02410.1510.60251,48413,96730,92521,3001,56867,23320,3057,168200
2021-03-19TSIL10.4410.5210.1810.37901,3633,44710.2510.40709,87018,91736,48510,8004,70096,78920,9192,483
2021-03-18TSIL10.3610.6210.2510.37-0.22363,0202,80010.3010.68222,48914,31133,80022,1002,20053,0009,3065,314100
2021-03-17TSIL10.1010.7710.1010.590.37483,7053,43110.5210.70311,89116,58348,9284,1004,32071,56217,2178,604100
2021-03-16TSIL10.4610.4610.12510.22-0.22476,8383,38810.1510.30252,59121,50072,66930013,75576,51532,9345,069
2021-03-15TSIL10.2610.6710.2010.440.30495,0853,68110.4010.48298,35813,92044,21640,6001,66875,18415,8594,270300
2021-03-12TSIL9.9310.249.5410.140.02657,3313,85710.1310.30362,68213,47368,06068,3002,609105,93823,60911,254500
2021-03-11TSIL10.1910.279.8610.120.07646,5773,88410.1010.15298,80826,48379,75766,8003,480125,34329,53612,953300
2021-03-10TSIL9.9910.139.7410.050.211,224,0195,8999.9510.11649,05634,257121,921125,6001,864216,20032,98033,226600
2021-03-09TSIL9.6710.079.609.840.61877,9565,5799.599.98463,10250,132106,45314,4004,580190,65737,4487,784800
2021-03-08TSIL9.659.789.209.23-0.391,148,8677,4419.199.68690,87053,51689,75047,6003,842200,66641,76119,0201,100
2021-03-05TSIL9.569.739.129.620.08869,7645,3929.589.75480,31923,38893,50066,7005,175151,50034,7359,442600
2021-03-04TSIL10.1210.179.189.54-0.541,321,9587,4419.459.54832,97948,473106,15418,70022,483218,00054,11715,451200
2021-03-03TSIL10.2010.289.9210.08-0.42860,9865,30810.0210.17444,95836,14068,91431,00018,756182,87550,17719,5665,000
2021-03-02TSIL10.1510.74510.0610.500.361,298,9207,24810.4010.61608,95417,50081,41660,3008,200363,32043,355104,759500
2021-03-01TSIL10.6810.849.9810.14-0.45779,6764,97410.1110.62437,12854,48855,5006,845104,90942,47772,949
2021-02-26TSIL10.8010.839.8910.59-0.281,907,8758,88810.5010.601,440,41332,778142,93538,10016,834168,88342,11721,405900
2021-02-25TSIL11.5211.7410.7210.87-0.791,116,5187,22210.8610.99645,70138,239106,31367,60011,885162,00051,46025,5521,200
2021-02-24TSIL11.5711.7811.2311.660.11739,4224,68111.6511.70458,68817,48365,10071,6003,64088,09124,0078,348300
2021-02-23TSIL11.4311.5910.8311.550.031,172,3746,77811.4011.55768,29346,55293,92322,70010,706161,90038,64023,337600
2021-02-22TSIL11.5111.5410.9411.520.401,415,4827,82111.4411.52851,48342,028124,56241,50011,703184,55143,576100,224900
2021-02-19TSIL11.2211.4110.9711.12-0.03665,0424,32311.0811.16367,97025,13563,16218,7001,750139,08524,60522,033600
2021-02-18TSIL11.5811.7011.1211.15-0.481,018,7606,41611.1411.28508,93447,40165,03525,6008,457202,03845,78085,527100