09:56:20 EDT Thu 05 Aug 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
2021-08-04TSNC33.0033.3032.6633.19-0.07596,9983,95233.1133.24334,31147,66089,98431,7005,22926,51935,11924,275500
2021-08-03TSNC33.0133.3332.4233.260.061,284,1526,48233.1433.28935,15449,951101,15628,3009,71461,51241,29639,471200
2021-07-30TSNC32.4733.2331.4433.201.141,857,23410,37533.0033.221,119,76364,000205,06624,50023,055182,91960,96723,100108,6531,300
2021-07-29TSNC31.6032.2031.6032.060.52627,8264,13631.9832.07387,38838,36744,26714,50012,60672,22532,72518,496200
2021-07-28TSNC31.2531.7531.0731.540.36461,0922,65631.5131.66252,36031,40038,63010,8007,23969,73824,13511,766700
2021-07-27TSNC31.4931.5131.0031.18-0.31245,9371,96931.1531.26153,37813,50026,6247,1006,00519,20314,8444,549
2021-07-26TSNC31.4231.5931.19531.49-0.07334,1852,52831.4131.53216,85712,98036,3784,9004,08821,59017,93814,641400
2021-07-23TSNC31.1131.6331.0531.560.66605,5103,79231.5231.56361,38221,90064,54517,4009,65368,78528,13625,7771,000
2021-07-22TSNC31.0631.3030.6330.90-0.23266,3692,27330.9031.00155,76212,84432,19311,7005,04821,44316,7998,374100
2021-07-21TSNC30.7231.3630.7031.130.48609,1373,68831.1231.14378,45625,79363,43621,9009,87533,87438,75319,7351,900
2021-07-20TSNC30.3930.9229.9430.650.45592,1353,69330.5630.69284,22745,30071,64115,70010,31838,91496,50520,8092,400
2021-07-19TSNC30.2430.2529.2230.20-0.511,446,6227,18730.1030.23966,30054,177135,83240,80016,126129,65682,12016,675900
2021-07-16TSNC31.4331.4430.6530.71-0.68429,9133,03430.6530.96260,44116,97542,36317,2006,72726,84539,25515,314400
2021-07-15TSNC31.5131.7331.1231.39-0.26447,7733,13331.3931.43230,01131,72240,88316,8007,94341,44031,98240,6091,000
2021-07-14TSNC31.5431.8931.4531.65525,7333,15531.6231.73312,57022,90043,91318,20012,08953,43035,76019,9191,400
2021-07-13TSNC32.1932.2631.6031.65-0.64617,5272,86831.6331.70375,50718,12637,50010,2009,71329,877114,53216,582500
2021-07-12TSNC32.4532.5032.0832.29-0.20255,2151,93132.2632.32123,00114,03036,72610,7006,58621,68423,87016,0681,500
2021-07-09TSNC32.1932.6632.0632.490.56634,3903,28032.4732.52407,52132,70072,63112,8009,48129,96235,17026,1262,200
2021-07-08TSNC32.0532.1031.6331.93-0.50930,9925,28431.8931.99648,60232,87980,92012,50011,24456,75544,68727,353300
2021-07-07TSNC32.9933.1332.3032.43-0.37503,8853,56832.4332.46316,68428,69662,28510,9005,58327,69129,02419,964200
2021-07-06TSNC32.8533.3332.6332.80-0.04720,3693,38732.8032.84540,84729,70068,0199,8004,40526,40821,24019,165
2021-07-05TSNC32.4532.9132.4232.840.30249,1831,24832.7332.88167,48510,70036,4793,5003,6609,5004,13211,036300
2021-07-02TSNC32.4032.9132.3132.540.29410,5892,46532.5332.63295,02716,30036,6185,5008,38018,79319,8809,053300
2021-06-30TSNC32.0132.3631.8232.250.02526,4613,12132.1632.26370,94933,48134,9696,1007,65022,22334,88211,8351,000
2021-06-29TSNC32.5632.8932.0432.23-0.28686,3853,89532.1432.32491,87523,72051,0669,5008,07127,11930,35828,257600
2021-06-28TSNC33.5133.5132.3232.51-1.03544,9323,81032.5132.56304,62938,08972,00820,50011,74131,67535,01217,7621,300
2021-06-25TSNC33.6233.8733.3033.54-0.06649,3033,25033.5433.60466,68031,90048,1336,6006,38538,81026,93320,190
2021-06-24TSNC33.0533.6933.0133.600.66674,1813,79033.5933.65428,27145,67362,5106,60030,21544,62625,34715,7321,100
2021-06-23TSNC33.6133.6732.6632.94-0.54953,5185,20232.9032.94562,73455,44771,33213,7007,51656,20844,92197,024300
2021-06-22TSNC33.2133.5832.6833.480.46856,6744,75733.4233.54611,28540,80057,5157,3007,13842,92431,50647,337
2021-06-21TSNC32.6033.3732.3433.020.49890,8005,21732.9433.10579,31741,60083,31223,70025,04463,50053,45315,298500
2021-06-18TSNC31.5332.8331.3732.530.601,613,7016,22032.4532.601,255,99138,90076,92812,8006,226100,98233,87971,027
2021-06-17TSNC32.3932.4631.9031.93-0.24650,1193,96131.9232.10428,05837,06241,37713,60011,48646,30229,90530,620400
2021-06-16TSNC32.0432.5032.0232.170.07786,7374,29532.1732.19548,47716,70860,3516,70020,72559,55551,17618,332
2021-06-15TSNC32.0432.4632.0132.10-0.14354,5752,35132.0832.18229,25319,95027,6505,2007,40214,35331,36516,370300
2021-06-14TSNC32.7632.8832.1332.24-0.30655,3173,01432.1532.25418,83432,60663,9318,8008,98324,00329,09852,979
2021-06-11TSNC32.7132.8232.4932.540.11286,9522,05932.4632.64176,19718,10136,9436,8004,23817,55019,7826,210100
2021-06-10TSNC32.3132.6432.1732.430.30529,4422,58632.3332.50392,44920,90041,7387,8004,75125,66222,96812,160100
2021-06-09TSNC32.6232.6231.9032.13-0.41695,7673,67532.1032.25508,59433,10748,2157,9008,23027,74226,29232,125500
2021-06-08TSNC32.0232.6831.6432.540.93828,6784,64932.5332.64585,87530,58081,2279,5008,95339,07049,78022,376600
2021-06-07TSNC31.9431.9531.5031.61-0.17255,9881,90831.6031.75164,16616,83226,7155,2004,14615,69214,3386,827600
2021-06-04TSNC31.7531.9731.6531.780.01249,9612,16331.7031.80139,28222,68535,1355,3004,09512,92917,21311,451900
2021-06-03TSNC31.8132.1931.6331.77-0.06431,0933,12831.7531.91259,75227,51641,6857,9005,19122,77826,78836,329900
2021-06-02TSNC32.6532.6531.5431.83-0.721,173,4717,86831.7631.90742,52792,400146,82814,60016,28166,70651,94433,3031,200
2021-06-01TSNC33.1633.2332.3132.55-0.41744,2174,88632.4732.61477,40248,90074,60513,0008,64252,59536,17028,512100
2021-05-31TSNC33.0933.2032.8832.96-0.24231,4061,61532.9133.04152,79311,00025,1045,1002,92118,0249,9976,159100
2021-05-28TSNC33.2833.3732.7433.200.06649,5934,19133.1633.27427,14038,42957,44516,4006,95433,00641,81920,764500
2021-05-27TSNC33.7933.7932.9733.14-0.29908,2484,57033.0433.25646,74663,45850,97814,1007,75054,88332,46834,779200
2021-05-26TSNC32.3833.6432.2033.431.11977,9785,82233.4033.55603,55340,594106,50322,10012,69371,20845,41957,983900
2021-05-25TSNC32.7332.8032.2232.32-0.32586,8903,89532.2532.33375,16449,32756,50711,7008,42931,05434,15015,061
2021-05-21TSNC33.4433.4432.5832.64-0.65571,3584,15732.6132.74365,94152,38060,78111,4005,88725,31427,55319,093
2021-05-20TSNC33.5133.6032.7933.29-0.33562,7833,83733.1933.31303,87339,70068,39014,3007,27256,92544,30321,014100
2021-05-19TSNC32.1733.9432.1733.620.871,331,6668,87533.4533.72798,25199,133163,14518,70030,92595,61369,45945,560600
2021-05-18TSNC32.8532.9432.0832.75-0.041,010,8586,48432.7532.76616,27152,42782,89417,20015,88287,13553,29973,872400
2021-05-17TSNC31.9733.4031.7032.790.621,694,15111,06632.7032.871,107,09391,802159,50817,70030,641123,15067,99883,091300
2021-05-14TSNC29.0032.5428.9432.174.433,532,62220,06132.1232.202,029,398200,014429,81931,90077,674416,553159,315128,8761,000
2021-05-13TSNC27.5628.2527.4227.740.03628,2384,18827.6327.80408,17025,23469,7929,7004,18330,99533,35735,579200
2021-05-12TSNC27.8128.4127.6027.71-0.39655,2893,92227.6827.92401,74337,38255,35211,10010,38167,74829,05337,986300
2021-05-11TSNC27.9028.2127.7128.10-0.24716,6223,84028.0928.15453,62134,76660,71812,3009,33248,53743,41046,252100
2021-05-10TSNC28.1728.7427.9928.340.23447,0363,05028.3028.40225,69635,80567,47112,3009,36443,67227,62520,110600
2021-05-07TSNC27.4128.3527.4128.110.58445,5592,98528.0528.13306,92228,60024,63218,9008,02823,35226,6526,383200
2021-05-06TSNC27.7027.7627.3027.53-0.14357,1212,34327.4327.57185,29724,12533,4888,8009,01843,45834,19415,002900