16:40:06 EDT Wed 28 Oct 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
2020-10-28TSMT2.452.452.282.45-0.0266,1653012.452.4836,3945,30070011,5005004,8003,9692,002
2020-10-27TSMT2.452.472.442.470.0250,176962.432.4746,4007002,400100576
2020-10-26TSMT2.512.512.362.45-0.0851,2832722.442.4723,0546,1002,10012,0002004006,929500
2020-10-23TSMT2.512.542.302.53-0.0183,4494482.502.5744,4617,40080015,0004504,1007,8183,310
2020-10-22TSMT3.033.102.412.54-0.26415,6201,8112.542.64269,08434,8003,70023,4007,10011,30054,14711,639200
2020-10-21TSMT2.282.822.272.800.63202,5489772.792.82131,09018,5001,87617,3007504,90012,33215,799
2020-10-20TSMT2.152.212.142.170.0528,050792.162.2121,5005,40050700100300
2020-10-19TSMT2.162.162.102.120.0141,2401582.122.1530,6002,6001,6007003,7001,650390
2020-10-16TSMT2.062.132.062.110.0614,398602.112.1412,70070090098
2020-10-15TSMT2.082.092.012.0537,6411562.052.0631,8312,4002004001,0001,700110
2020-10-14TSMT1.962.071.962.050.1151,8562022.052.0844,1203,9002,6001,000236
2020-10-13TSMT1.972.001.941.94-0.0426,974951.941.9515,6393,6002,5002005004,535
2020-10-09TSMT2.002.001.981.980.037,900241.981.997,800100
2020-10-08TSMT2.042.061.951.95-0.0815,478421.951.9613,7001,10078400200
2020-10-07TSMT1.952.141.952.030.0845,4501682.002.0631,1004,5001,6001,0003,4001,7502,100
2020-10-06TSMT1.931.951.921.950.0311,830551.911.959,600700100100200700300130
2020-10-05TSMT2.002.001.921.92-0.0316,060561.921.9310,2002,2002,000800660200
2020-10-02TSMT1.951.981.911.95-0.0179,6561701.942.0061,10014,4004003002001,800700756
2020-10-01TSMT1.941.971.941.960.0217,500691.941.9613,8001,8001,300100500
2020-09-30TSMT1.951.951.901.94-0.0118,462821.911.9615,818700700500400344
2020-09-29TSMT1.991.991.921.95-0.0222,367841.941.9520,0672001001001001,800
2020-09-28TSMT1.921.981.921.970.0813,842391.971.9911,1422001,400900200
2020-09-25TSMT1.861.901.841.890.0413,197461.871.9012,12430070068
2020-09-24TSMT1.861.971.851.85-0.0339,8641301.851.8633,6651,2002,2001,1002001,499
2020-09-23TSMT1.981.981.881.88-0.1213,836491.871.8812,036700700400
2020-09-22TSMT1.862.001.842.000.1628,3901321.992.0023,5902,500700600900100
2020-09-21TSMT1.911.911.841.84-0.1435,8081561.841.8520,1089,9001,9002002002,100950450
2020-09-18TSMT1.951.981.921.980.0465,5053281.911.9844,06811,8777007001,5604,1001,700600
2020-09-17TSMT2.072.071.941.94-0.1039,3161301.941.9532,0982,4006001,5002,100618
2020-09-16TSMT2.022.082.022.080.0825,403802.042.1320,1922,3942,000100200100417
2020-09-15TSMT1.992.001.992.000.0427,990671.982.0025,6001,590200400200
2020-09-14TSMT2.012.021.941.96-0.0330,0251221.941.9626,9356005007901,200
2020-09-11TSMT1.982.061.971.9912,804771.992.028,2502,2001,100900204150
2020-09-10TSMT2.022.071.941.99-0.0420,8331001.972.1013,2334,3001,900100500800
2020-09-09TSMT2.002.041.902.030.0223,1501372.012.0418,1361,6002001002,300664150
2020-09-08TSMT1.922.021.922.020.0214,178792.002.019,8912,90020060010087400
2020-09-04TSMT2.002.001.892.000.0129,0511371.942.0022,6802,3003002,6001,071
2020-09-03TSMT2.172.171.981.99-0.18120,6294391.992.0083,26313,8712,3001001,8313,18211,7764,206
2020-09-02TSMT2.232.232.162.17-0.0731,6101382.172.2022,4856,600500500300500200525
2020-09-01TSMT2.172.252.132.240.0944,3102602.212.2431,6944,5002,800500133,349750504
2020-08-31TSMT2.082.172.032.150.0939,2681762.042.1520,9884,8002,4001,0007004,2002,1603,020
2020-08-28TSMT2.082.102.002.060.0242,3761272.062.0726,0453,7006,6972002,2005003,019
2020-08-27TSMT2.112.161.992.04-0.0637,2102022.022.1026,3002,5002,5001001002,7005001,910
2020-08-26TSMT1.982.151.952.100.12104,8393542.012.1962,27312,6009,8003,8004,8006,2003,066900
2020-08-25TSMT2.102.101.981.98-0.1274,5783431.982.0045,0267,4001,4009008798,2003,9636,810
2020-08-24TSMT2.192.192.072.10-0.0844,4181812.062.1515,3168,4002,6951,2008004,1001,19510,412
2020-08-21TSMT2.192.202.112.1817,376972.182.199,7163,7002,0003001,400260
2020-08-20TSMT2.172.202.142.190.0351,4431812.152.2036,0205,1001001001001,6142008,209
2020-08-19TSMT2.162.202.142.160.0534,970702.162.1932,1301,900700100140
2020-08-18TSMT2.202.202.072.11-0.0749,8801812.112.2033,7441,9007,6006001,4008001,0002,836
2020-08-17TSMT2.242.262.182.18-0.0426,6191462.132.2219,1394,000700300800900500275
2020-08-14TSMT2.242.282.182.22-0.0944,3932052.082.2729,8433,9003,4003003,1001,3001,2001,250
2020-08-13TSMT2.162.322.152.320.1297,6441962.252.3568,22710,80013,1001009002,3009001,317
2020-08-12TSMT2.152.232.132.200.0519,205802.152.3513,8033,200800100600500202
2020-08-11TSMT2.212.212.092.16-0.0842,6021682.082.2518,37812,6004,2002004,7001,800400324
2020-08-10TSMT2.302.352.202.240.0435,2491532.202.3117,6086,5006,4004001,7001,500700441
2020-08-07TSMT2.252.252.152.20-0.0429,648982.202.2615,6227,9002,9002001001,600500626
2020-08-06TSMT2.242.252.142.240.06102,0532892.222.2452,19623,00011,4002,4001,8005,5003,6001,657
2020-08-05TSMT2.192.252.112.14-0.0252,5941752.002.2520,66915,40011,9006004002,3003001,025
2020-08-04TSMT2.112.192.082.160.0240,3081442.112.1814,3419,8009,9002003,5663002,201
2020-07-31TSMT2.102.252.082.140.0471,5651912.102.1642,1809,6004,8006004002,5001,1009,785
2020-07-30TSMT2.222.222.052.08-0.1137,6261422.062.1415,2717,1009,8002005003,1001,400255
2020-07-29TSMT2.252.252.092.19-0.0834,5351572.132.2315,9337,4007,3002002,0001501,502