15:29:33 EDT Tue 07 Jul 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
2020-07-06TSOLG0.3750.3750.350.370.01573,020240.360.3725,70032,50011,5003,00030020
2020-07-03TSOLG0.360.3650.350.3650.005136,410310.3550.38111,5005,5006,5006,0003,5003,000410
2020-07-02TSOLG0.370.370.360.370.0125,466120.360.3815,2458,0001,500400321
2020-06-30TSOLG0.380.390.360.380.02552,300200.3650.3821,10012,5002,5008,5007,000400300
2020-06-29TSOLG0.3550.370.3550.35538,500100.3550.37530,1001,0007,000400
2020-06-26TSOLG0.3550.3550.350.35510,53360.3550.3655,5003,0002,00033
2020-06-25TSOLG0.3650.370.350.355-0.0194,600320.3550.3774,5003,0008,0001,5007,500100
2020-06-24TSOLG0.380.380.380.380.0152,06640.3650.381,500400166
2020-06-23TSOLG0.3650.390.3650.3750.02542,000120.3650.37536,5005,500
2020-06-22TSOLG0.380.380.350.35-0.0132,000110.360.3731,0001,000
2020-06-19TSOLG0.360.360.360.365,00030.3650.382,0003,000
2020-06-18TSOLG0.3750.3750.360.36-0.0130,30080.360.3730,200100
2020-06-17TSOLG0.390.390.370.38-0.019,84950.370.392,3491,0006,500
2020-06-16TSOLG0.3950.3950.370.390.00544,951150.380.4011,3507,00015,0004,5007,001
2020-06-15TSOLG0.390.390.390.390.0052,56020.380.392,560
2020-06-12TSOLG0.3850.3850.3650.3850.00526,512120.380.3918,0003,0003,0002,50012
2020-06-11TSOLG0.390.390.380.3954,520150.380.3914,0205,50024,0006,0005,000
2020-06-10TSOLG0.390.390.390.390.02530,85090.380.3930,500
2020-06-09TSOLG0.3750.3750.3650.365-0.01543,902230.3650.3742,638400
2020-06-08TSOLG0.3850.3850.370.38-0.0175,801300.3750.3872,4381,5001,50039
2020-06-05TSOLG0.3850.390.380.39112,503160.3850.39112,5003
2020-06-04TSOLG0.420.420.380.39-0.03246,911560.3850.39243,7873,000124
2020-06-03TSOLG0.430.430.4150.42-0.00550,316130.4150.4249,000500400416
2020-06-02TSOLG0.440.440.4250.425-0.0158,570150.420.42557,97550095
2020-06-01TSOLG0.440.440.430.435-0.015127,654300.4350.45127,014100540
2020-05-29TSOLG0.470.470.440.45-0.0353,270240.440.4752,571425274
2020-05-28TSOLG0.490.490.470.4821,858150.460.4921,046812
2020-05-27TSOLG0.480.480.480.48-0.011,99480.460.481,523471
2020-05-26TSOLG0.490.490.490.49-0.0055,25290.480.4855,038214
2020-05-25TSOLG0.4750.500.470.4950.0155,652160.4950.515,220432
2020-05-22TSOLG0.490.490.480.48-0.0121,651150.460.48518,4013,0008242
2020-05-21TSOLG0.500.500.490.49-0.0124,235180.490.5022,6451,5007119
2020-05-20TSOLG0.540.540.480.50-0.0256,409600.500.5347,1184,5003,4001,391
2020-05-19TSOLG0.540.560.500.52-0.04109,030820.520.5497,08610,5001,444
2020-05-15TSOLG0.440.580.440.560.08129,652720.4750.56129,07627549
2020-05-14TSOLG0.520.520.430.48-0.11232,9021570.480.50206,4638,0008,0007,4083,031
2020-05-13TSOLG0.4750.590.450.590.11548,045350.460.5947,325100620
2020-05-12TSOLG0.490.490.420.475-0.01550,794680.470.48541,7845,0002,5281,457
2020-05-11TSOLG0.500.500.490.49-0.0199,309240.480.4998,836100373
2020-05-08TSOLG0.480.550.480.500.0260,131420.490.5055,5002,0001,5001,131
2020-05-07TSOLG0.450.480.450.480.0253,48870.460.483,488
2020-05-06TSOLG0.4550.4550.4550.4550.012,40030.450.4552,400
2020-05-05TSOLG0.4250.4450.4250.4450.03527,57580.450.4627,575
2020-05-04TSOLG0.430.430.410.41-0.0337,375100.410.4433,0004,000300
2020-05-01TSOLG0.440.440.440.44-0.012,00010.430.442,000
2020-04-30TSOLG0.4350.4750.4350.45-0.02540,698250.430.4537,0582003,000440
2020-04-29TSOLG0.4750.4750.4750.4750.00523,800140.470.4817,8005,500500
2020-04-28TSOLG0.500.500.4550.47-0.02131,350300.470.485115,95010,0005,000400
2020-04-27TSOLG0.350.490.350.490.14602,720920.490.50580,70015,0006002,0004,000320
2020-04-24TSOLG0.370.380.350.350.0147,600310.340.3534,6006,5006,500
2020-04-23TSOLG0.3450.3450.340.34-0.0316,00050.3350.3616,000
2020-04-22TSOLG0.370.370.370.370.0055,04050.350.375,040
2020-04-21TSOLG0.3650.3650.3350.3650.019,220120.3450.369,220
2020-04-20TSOLG15020.3450.36510050
2020-04-17TSOLG0.3750.3750.3350.3550.00557,982260.3350.3850,2317,500251
2020-04-16TSOLG0.350.3750.3450.350.0583,501230.350.3766,65015,0001,500351
2020-04-15TSOLG0.320.320.290.30-0.02552,750130.300.3251,5001,000250
2020-04-14TSOLG0.330.330.3250.325-0.00561,000150.3250.34561,000
2020-04-13TSOLG0.330.330.330.339,00010.3250.339,000
2020-04-09TSOLG0.330.330.320.330.0119,532110.320.3418,000331,000499
2020-04-08TSOLG0.320.330.320.320.0110,50050.320.3310,500