06:18:20 EDT Fri 14 May 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
2021-05-13TSVM6.846.876.696.78-0.06586,3712,4266.736.85326,17844,60045,00419,90042,41987,53513,3395,085600
2021-05-12TSVM7.097.146.836.84-0.28577,1312,3986.846.93324,77737,48831,72720,70038,269108,40012,0572,713100
2021-05-11TSVM6.867.146.777.120.21583,5642,7707.077.14328,66235,72267,92547,60020,45569,4657,4514,784
2021-05-10TSVM7.347.386.896.91-0.29683,3982,9646.887.02411,58151,56057,07511,90017,822110,00015,0564,201200
2021-05-07TSVM7.397.397.027.200.041,028,4803,6887.197.20693,22176,44871,17518,10037,634100,70014,9529,450
2021-05-06TSVM7.067.377.017.160.211,024,6724,1227.137.21598,70977,93470,48643,70044,590143,59225,47313,1711,400
2021-05-05TSVM6.997.036.836.95-0.03656,3532,0306.946.98507,90224,06523,2508,90010,44169,8058,9962,584400
2021-05-04TSVM7.197.356.896.98-0.26963,5143,6526.957.05612,99956,69161,28130,30030,177142,25021,6203,8954,000
2021-05-03TSVM6.707.276.657.240.781,522,7995,6697.227.281,030,70992,15994,74931,10037,335165,84051,51216,559800
2021-04-30TSVM6.486.586.426.46-0.06761,8213,0326.456.54558,80519,66444,52518,10015,45187,90010,5555,801500
2021-04-29TSVM6.636.656.416.52-0.16719,2303,4626.486.54437,42947,98075,06111,60010,275113,95012,1635,0391,200
2021-04-28TSVM6.496.746.386.680.12482,2172,5986.656.72276,82850,33245,77010,3008,34574,84910,5054,370200
2021-04-27TSVM6.796.816.546.56-0.19440,7362,0906.566.64285,79321,32345,96716,80015,45045,1008,2431,949100
2021-04-26TSVM6.806.806.646.75-0.06382,3361,8176.736.79226,94125,47733,39013,1007,48961,7159,0894,525300
2021-04-23TSVM6.946.996.786.81-0.03526,7622,0136.796.89353,41438,20040,0667,2008,78571,5786,338981100
2021-04-22TSVM7.037.076.816.84-0.24635,6813,0246.836.88402,10036,30056,02514,80023,90083,75711,8194,4582,300
2021-04-21TSVM6.937.126.917.080.18642,9083,0057.087.12370,67855,50060,01818,90019,85395,10017,7292,6132,500
2021-04-20TSVM6.796.946.636.900.10666,4223,0286.906.92415,86043,70048,56542,20020,16174,70315,3834,3701,400
2021-04-19TSVM6.876.886.726.80-0.08864,1472,7256.806.85466,869136,40070,63824,50011,603128,9418,4044,563100
2021-04-16TSVM7.087.086.776.88-0.04928,9983,8986.826.89612,51260,10044,76846,20015,732120,73516,7796,828
2021-04-15TSVM6.727.006.706.920.32910,9753,1266.916.92591,97461,80051,97038,60010,156121,80010,8105,721800
2021-04-14TSVM6.726.766.556.60-0.16626,5252,5976.586.65388,21735,60050,02012,4009,601103,60011,59910,243900
2021-04-13TSVM6.746.946.746.760.17706,5502,6666.766.77495,86533,20058,60012,7006,08887,1009,2021,880800
2021-04-12TSVM6.877.006.566.59-0.25654,0742,9476.576.74402,67046,85677,9661,10021,41385,32910,3537,075100
2021-04-09TSVM6.726.8956.586.84-0.01869,7323,5906.806.88383,67647,70082,96926,40022,310147,90021,70079,777200
2021-04-08TSVM6.736.886.726.850.27866,5253,1436.816.88606,48344,90052,13523,90012,839104,00016,2144,710500
2021-04-07TSVM6.836.836.576.58-0.24569,4442,5936.576.67356,04543,20051,2676,80015,83879,20010,7305,347200
2021-04-06TSVM6.506.906.476.820.421,411,5414,6586.826.85893,40875,70086,48817,30021,370275,64427,0386,878800
2021-04-05TSVM6.476.576.346.40-0.07591,8862,9366.336.43362,00928,20059,9519,00017,70094,84617,5571,877400
2021-04-01TSVM6.306.4856.286.470.28683,8943,0046.476.49416,62434,22173,66437,70016,36782,02212,48310,192200
2021-03-31TSVM5.866.245.856.190.33971,8714,2536.186.22624,99762,02067,97538,60027,019113,87325,34010,847300
2021-03-30TSVM5.915.995.795.86-0.231,263,8815,2635.855.88694,90570,700106,43048,10034,327274,27425,7687,083400
2021-03-29TSVM6.206.235.966.09-0.16631,7823,0986.066.12344,98337,36952,90013,30016,159121,68719,75517,529
2021-03-26TSVM6.136.276.066.250.11637,0213,0056.216.27376,25736,89184,53710,80018,66191,62413,4443,153300
2021-03-25TSVM6.026.205.876.14-0.02741,3623,2536.046.15455,75060,50065,17529,00013,22696,56911,0887,154
2021-03-24TSVM6.266.366.146.16-0.02697,6123,4946.136.26381,58540,22745,89060,30016,953118,59213,34019,125500
2021-03-23TSVM6.506.506.146.18-0.34821,6863,4656.166.20470,24275,86272,46626,70030,314125,60016,5622,980200
2021-03-22TSVM6.546.656.496.52-0.11560,9072,4336.526.56344,24530,10046,70513,30021,49970,70024,6077,350
2021-03-19TSVM6.676.756.516.631,076,5363,4036.606.64785,79150,43046,55918,90019,416134,00015,0955,044200
2021-03-18TSVM6.746.866.536.63-0.151,006,3174,1656.606.63662,43677,03362,60029,60016,404132,94112,0107,832
2021-03-17TSVM6.596.866.466.780.181,136,0254,4726.736.80640,24857,96293,75036,00020,794202,90063,67314,861200
2021-03-16TSVM6.756.766.546.60-0.17838,5263,2456.586.67517,17344,568101,0073,40030,423113,99222,2864,876
2021-03-15TSVM6.716.866.636.770.17842,4083,6116.756.79483,02958,81381,49141,90021,822127,80016,6998,410200
2021-03-12TSVM6.486.666.386.60653,2853,0966.556.63434,37235,09439,35622,30027,51076,25411,3923,8971,100
2021-03-11TSVM6.736.756.476.60-0.03899,3144,3156.596.61556,10364,89774,91727,10021,365120,60023,4727,7691,000
2021-03-10TSVM6.826.836.566.63-0.07794,5463,8496.626.70506,46753,80051,66730,50017,138110,58411,71210,304200
2021-03-09TSVM6.606.906.496.700.331,586,2626,6306.696.75909,049134,301192,50337,30049,863192,90238,59323,900800
2021-03-08TSVM6.476.516.286.37-0.131,220,5664,7226.346.40708,406101,11594,37055,10024,740184,54035,0077,7911,800
2021-03-05TSVM6.606.716.246.50-0.121,624,3526,2486.506.551,026,852103,958115,97044,70022,480213,00172,48915,802300
2021-03-04TSVM6.796.936.456.62-0.241,916,2577,9426.616.651,116,638164,399178,90046,90063,222290,00845,2358,4891,200
2021-03-03TSVM7.077.086.796.86-0.371,159,1255,0336.856.92744,65691,864105,62143,30016,531120,21113,06821,8681,200
2021-03-02TSVM7.117.327.037.230.151,176,8934,9037.187.24787,1567,400114,64738,20030,089147,85523,03519,8172,000
2021-03-01TSVM7.547.627.027.08-0.321,453,4635,7937.057.141,026,082131,36957,50035,995163,42225,7079,4702,100
2021-02-26TSVM7.707.777.237.40-0.471,996,8366,2767.407.421,459,37174,150137,15430,50026,456222,31122,91221,168
2021-02-25TSVM8.158.317.737.87-0.461,685,7596,6567.827.931,139,615132,591141,38129,10021,656165,66222,12128,112700
2021-02-24TSVM8.058.397.968.330.211,105,9004,9628.268.33664,95383,97787,99543,20018,649160,30022,05720,737200
2021-02-23TSVM8.248.257.888.12-0.221,127,1325,3078.088.18727,92466,40079,27443,50022,728157,75220,2154,805900
2021-02-22TSVM7.858.3957.758.340.661,631,1166,3348.308.371,083,936123,806104,07555,20025,585193,23634,4119,855
2021-02-19TSVM7.677.877.627.680.121,107,4863,9107.687.70779,91349,40090,88429,10010,175128,90015,5202,783
2021-02-18TSVM7.667.877.567.56-0.14894,0163,6037.567.59589,22946,59162,59369,10019,62285,70014,2836,071100
2021-02-17TSVM7.747.817.527.70-0.091,085,9184,1197.687.72707,20360,58070,87732,10028,428146,88016,75120,717400
2021-02-16TSVM7.837.947.637.791,127,0924,6677.777.84690,83370,455114,77139,00018,664163,77620,6314,640