21:09:27 EDT Wed 14 Apr 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
2021-04-14TSRHI0.480.480.4450.46-0.025150,954610.440.4691,42719,0003,4008,5001,5007,5009,50010,127
2021-04-13TSRHI0.4950.500.480.485-0.01184,746530.480.495128,71930,0009,0008,5001,5006,500527
2021-04-12TSRHI0.510.510.480.48-0.0318,346170.4650.5115,2103,00032
2021-04-09TSRHI0.530.530.4850.510.0138,757260.4850.5221,7922,0002,50040010,5005361,029
2021-04-08TSRHI0.500.510.4850.510.01235,425370.4850.51207,2883,50015,0005005006,0002,6352
2021-04-07TSRHI0.480.510.470.500.01193,469670.500.52111,97026,50021,00014,0001,8501,50016,030619
2021-04-06TSRHI0.530.530.480.49-0.0220,840210.470.5111,7985005005,0001,5005001,036
2021-04-05TSRHI0.520.530.490.49-0.0148,580500.470.5315,7658,00050013,0003,0005006,979836
2021-04-01TSRHI0.530.530.4950.50-0.03133,4821140.490.5165,71518,0007,0004,50026,8502,5004,5004,405
2021-03-31TSRHI0.530.540.510.5334,617300.470.5317,8253,0001,0003,0001,0004,5001,8301,462
2021-03-30TSRHI0.530.550.500.50-0.0376,120530.4650.5532,4594,50020,0002,00011,0004,0001,654
2021-03-29TSRHI0.4650.530.4550.530.04572,927670.4550.5346,6016,50012,5003,0005002,5001,326
2021-03-26TSRHI0.510.530.470.485-0.015121,5591290.470.5333,61823,00031,0001,50010,50020,6271,314
2021-03-25TSRHI0.530.530.4550.50-0.03588,0532280.500.55382,46878,00019,50052,0005,5002,00044,5003,950
2021-03-24TSRHI0.550.570.530.53-0.02161,6031010.530.5462,72828,50050056,50011,0001,875
2021-03-23TSRHI0.560.570.550.55-0.01129,837910.550.5894,21330,000223,5005001,602
2021-03-22TSRHI0.570.580.560.56119,9141050.560.5849,16326,5259,5004,0001,00028,0451,681
2021-03-19TSRHI0.560.660.550.56-0.01494,5222040.560.63282,49369,00060,50032,5003,00030,50011,029
2021-03-18TSRHI0.560.590.560.56-0.01175,283760.560.5855,02041,00044,0006,5003,00010,00013,000763
2021-03-17TSRHI0.550.570.540.570.03140,434840.560.5893,89015,5004,0002,20024,020824
2021-03-16TSRHI0.560.640.540.56-0.11410,3111530.540.56297,73846,16712,0001,60051,0001,801
2021-03-15TSRHI0.630.680.630.670.05108,279610.660.6858,2278,5007,0001,5006,0009,50711,545
2021-03-12TSRHI0.650.650.600.620.0134,542370.600.6213,05512,5003,5001,0003,500959
2021-03-11TSRHI0.650.650.560.620.01372,698870.600.73302,45419,00011,0004,5001,1507,50020,500584
2021-03-10TSRHI0.580.620.570.620.04109,378730.590.6227,59842,5005,00012,0002,00019,000870
2021-03-09TSRHI0.580.600.570.580.0111,759210.550.614,5381,5004,500500717
2021-03-08TSRHI0.600.620.570.57-0.0254,771490.550.5826,48913,0004,0002,5005007,500532
2021-03-05TSRHI0.640.640.500.59-0.04431,5652190.590.60173,928142,00023,50049,0004,50031,8706,767
2021-03-04TSRHI0.650.660.610.64-0.04143,559830.620.6477,52713,0001,50018,0001,00019,00013,507
2021-03-03TSRHI0.700.700.680.68-0.0195,739430.680.7193,400500500338151850
2021-03-02TSRHI0.700.700.690.69-0.0136,758410.690.7935,6001,158
2021-03-01TSRHI0.690.700.670.700.01266,116860.690.74148,2775,0006,0002,00083,50015,0002,809
2021-02-26TSRHI0.710.720.650.69-0.0590,029610.670.8049,13011,00020012,5001,90015,000184
2021-02-25TSRHI0.760.810.730.73-0.03244,6492010.730.77168,88539,00010,0002,5007,00016,000736
2021-02-24TSRHI0.710.760.710.760.05100,598920.740.7837,63721,5002008,0001,92415,00011,813
2021-02-23TSRHI0.760.760.670.71-0.0592,416840.710.7564,3968,0002,5001,0006,0004,0014,713
2021-02-22TSRHI0.680.760.680.760.12294,6312260.740.76174,79439,00027,5009,4891,00027,00012,395
2021-02-19TSRHI0.620.670.610.640.02172,7021170.640.6783,34317,50019,02531,0007,0001,5009,0004,302
2021-02-18TSRHI0.610.620.610.620.0123,035270.610.628,65010,0001,0008502,000310
2021-02-17TSRHI0.600.620.600.610.0320,365490.580.6211,6433,5002,0002,585550
2021-02-16TSRHI0.580.630.580.58-0.0344,969700.570.5930,2361,5006,0002,1504,426312
2021-02-12TSRHI0.600.640.580.610.0178,727780.600.6447,1138,00015013,0006936,8672,006
2021-02-11TSRHI0.560.600.560.580.0172,255810.580.6033,69324,5002,00010,922806
2021-02-10TSRHI0.580.600.550.600.0457,907710.560.6033,8068,5002,5001,70010,430700
2021-02-09TSRHI0.560.580.510.5661,066640.520.5827,48011,0007,00050011,3473,700
2021-02-08TSRHI0.570.580.520.55-0.02112,084990.550.5757,69022,50014,50015,8791,431
2021-02-05TSRHI0.520.570.520.570.06226,8911530.530.58117,97732,50027,5002,70010,50034,733230
2021-02-04TSRHI0.480.520.480.500.0297,048920.4850.5157,94711,00020012,0004,1509,764913
2021-02-03TSRHI0.460.4850.460.480.0373,710640.480.48557,1787,0001003,5005,61145
2021-02-02TSRHI0.4550.4650.450.45-0.005134,488830.450.48595,18316,00014,0001,2906,664972
2021-02-01TSRHI0.4350.480.4350.4550.02568,371730.4550.4632,57014,5009,00065010,292232
2021-01-29TSRHI0.460.460.420.43-0.0234,344540.400.4522,6953,5002,5005,026300
2021-01-28TSRHI0.460.460.450.4515,300460.4250.468,3324,0002,444488
2021-01-27TSRHI0.460.460.4350.44-0.015106,5741260.4350.4644,24226,00010,0009,5002,27550013,432275
2021-01-26TSRHI0.460.470.450.4550.005155,9441300.450.4673,62436,00023,00011,5001,0001,0008,8061,005
2021-01-25TSRHI0.4450.450.4350.450.03120,5851230.4350.4579,58918,5004,5655,0001,0505,5004,706878
2021-01-22TSRHI0.420.450.420.420.01100,379840.390.4346,22721,5003,00015,5002,7929,5221,044
2021-01-21TSRHI0.390.440.390.410.02142,5071360.390.4165,70535,00013,00013,0001,4501,50011,284926
2021-01-20TSRHI0.400.400.3850.390.0122,859620.3650.3959,9562,0004,5003,1005001,938410
2021-01-19TSRHI0.3750.380.3650.3820,068790.3650.409,8891,0001,5001,5004,708315
2021-01-18TSRHI0.380.390.3750.3819,855700.380.4113,5265005003,656670
2021-01-15TSRHI0.390.400.370.37-0.0171,9511200.370.3837,1029,0005,0001,0005001,00017,670262