00:27:06 EST Sun 05 Dec 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
2021-12-03TSVB0.4250.450.420.4450.01548,789490.4450.4515,5037,5005002,50022,000786
2021-12-02TSVB0.460.4650.420.43-0.04139,949910.4250.4547,2965,00050019,50045,65020,3371,666
2021-12-01TSVB0.4750.480.470.47-0.00591,818490.4650.5285,7162,5005005004001,0001,202
2021-11-30TSVB0.510.520.4750.49-0.0127,442330.4750.4959,70512,5002,5002,500237
2021-11-29TSVB0.500.500.490.500.013,831170.4950.513,001550280
2021-11-26TSVB0.510.510.490.49-0.018,023240.490.536,739535749
2021-11-25TSVB0.500.500.500.504,346100.500.544,3451
2021-11-24TSVB0.520.520.500.520.0147,891460.500.5228,5836,5006,5005,0001,308
2021-11-23TSVB0.540.540.480.51-0.0461,638720.500.5340,0885,5005,5009,600950
2021-11-22TSVB0.550.560.540.5650,505390.540.5742,5431,5006071,5002,9151,440
2021-11-19TSVB0.570.570.550.560.0112,378310.550.594,3932,5001874,500798
2021-11-18TSVB0.550.570.540.570.0114,516420.550.573,8032005,5003,8001,213
2021-11-17TSVB0.540.600.460.560.02120,5021700.550.5943,89918,0001,00012,5002003,50037,1554,248
2021-11-16TSVB0.550.580.540.54-0.0192,203580.540.5855,37511,0006,0006,50048811,5001,302
2021-11-15TSVB0.540.570.540.570.0249,057490.550.5736,7542,5002,0001,0006,000803
2021-11-12TSVB0.560.570.550.5621,874440.540.5617,4145001,0005002,460
2021-11-11TSVB0.570.580.550.570.0195,336810.550.5860,11111,5001,0003,0001,50018,055170
2021-11-10TSVB0.570.580.550.580.0267,584660.550.6047,1749,0002,0003,0005,750660
2021-11-09TSVB0.570.580.550.5635,147530.560.5828,1702,0002,0001,8001,177
2021-11-08TSVB0.570.600.560.56-0.0141,648400.560.6030,5785001,5003,0005,500570
2021-11-05TSVB0.590.590.570.57-0.014,296130.570.613,1701,126
2021-11-04TSVB0.590.600.560.590.0148,764710.570.6122,1057,5006,5005,0005005,1252,034
2021-11-03TSVB0.560.580.560.580.0217,395340.560.619,0392,0005004,903953
2021-11-02TSVB0.570.590.550.56-0.0173,383710.550.6148,3551,0005,70011,0005,8691,459
2021-11-01TSVB0.600.610.560.57-0.03122,626940.570.6388,7382,1252,0003,5008061,00022,9451,512
2021-10-29TSVB0.600.620.580.59-0.0213,088320.590.637,4812,5001,5005001,107
2021-10-28TSVB0.610.620.600.61-0.0113,826260.600.668,7491,5002,0001,000577
2021-10-27TSVB0.650.650.610.6123,127260.610.6714,5895,5001,0001,0001,038
2021-10-26TSVB0.630.640.610.61-0.02163,8521100.620.65114,82713,0004,00030,7001,325
2021-10-25TSVB0.680.680.620.63-0.0388,113920.620.6373,3081,5001,5008,5003,305
2021-10-22TSVB0.660.660.640.6419,629310.630.688,5121,0004,5002,0004922,500625
2021-10-21TSVB0.630.650.620.640.0113,430270.630.695,0573,5001,5002,500873
2021-10-20TSVB0.630.640.620.630.0249,528650.620.6520,3314,0002,5003,50012,5006,697
2021-10-19TSVB0.640.640.610.61-0.0273,018670.610.6355,7953,5006,0003206,500903
2021-10-18TSVB0.650.650.630.63-0.0160,449700.630.6836,5983,0001,0006,50030010,0003,051
2021-10-15TSVB0.660.660.630.6561,670700.640.6932,8155,5004,0008,5009,0001,855
2021-10-14TSVB0.620.650.620.650.03246,1481320.640.68146,32514,00019,0004004,00058,6153,808
2021-10-13TSVB0.580.620.580.620.0643,2601300.600.645,9858,5004,00016,1008,675
2021-10-12TSVB0.590.600.560.600.0418,403510.570.607,6458,0001,0001,758
2021-10-08TSVB0.560.560.560.560.016,726240.560.591,0003,5002,226
2021-10-07TSVB0.560.580.530.5593,894920.530.5823,03014,00010,56340,0005003,5002,301
2021-10-06TSVB0.580.580.550.580.02169,7381570.560.63126,3279,25010,00011,00010,5182,643
2021-10-05TSVB0.600.600.520.56-0.05115,7141660.560.6557,04017,0002,0008,50030026,0004,499
2021-10-04TSVB0.650.650.610.61-0.0263,182810.600.6335,4137,5004,0008,0001006,3891,780
2021-10-01TSVB0.650.650.620.62-0.0155,242980.620.6520,0394,7005005,5004008,00013,8002,303
2021-09-30TSVB0.640.670.600.630.01226,7892770.620.63132,40214,0005,00015,50030019,00536,5674,015
2021-09-29TSVB0.670.670.580.62-0.04335,5644250.610.63231,12132,50020,00040050038,67410,996
2021-09-28TSVB0.960.970.630.66-0.311,377,4531,1190.650.66838,055207,00018,00073,0003,1148,500181,45646,828
2021-09-27TSVB1.191.190.960.98-0.24437,1345560.970.98323,25650,9002,200922,60034,43123,655
2021-09-24TSVB1.101.281.071.220.1188,6981131.181.2569,33518,900163100200
2021-09-23TSVB1.111.231.081.11-0.0116,308601.111.2314,4081,800100
2021-09-22TSVB1.081.121.071.1244,9721071.091.1234,7937,5001001,700700179
2021-09-21TSVB1.111.141.111.1215,718491.111.1413,4621,900200156
2021-09-20TSVB1.121.141.101.12-0.0410,631501.121.209,531100600400
2021-09-17TSVB1.111.191.101.180.0732,800551.161.2025,9006,600300
2021-09-16TSVB1.161.161.081.11-0.0545,693771.111.1340,0572,9005112,225
2021-09-15TSVB1.161.171.161.1658,762601.161.2056,1152,30020010047
2021-09-14TSVB1.171.201.011.16-0.04100,8211291.161.2089,1627,3001,1007002,250309
2021-09-13TSVB1.231.231.201.20-0.0238,089371.201.2233,6504,2007510064
2021-09-10TSVB1.291.291.221.24-0.0540,279761.221.2524,99613,6001,60083
2021-09-09TSVB1.261.301.211.290.0244,604831.231.3330,42911,0002,500500175
2021-09-08TSVB1.231.271.201.270.0529,312721.261.2916,78710,3751,30080050
2021-09-07TSVB1.201.231.201.220.0218,784481.221.2713,2734,900300211