03:22:01 EDT Fri 10 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
2020-07-09TSWP2.862.862.772.78-0.0817,145552.752.7812,3204,10010075550
2020-07-08TSWP2.902.922.852.86-0.0912,183392.862.905,1503,7003,00050283
2020-07-07TSWP2.922.952.872.950.0318,570512.882.978,8705,4002,5001001,700
2020-07-06TSWP2.922.952.902.92-0.0218,830442.912.9812,6014,2002,00920
2020-07-03TSWP2.952.952.942.94-0.023,148122.923.011,9901,00010048
2020-07-02TSWP3.013.022.962.96-0.057,290332.953.015,3101,30050060120
2020-06-30TSWP2.913.012.913.010.1012,865342.963.028,9152,8001,00010050
2020-06-29TSWP2.882.962.882.915,059242.902.941,7201,0001,2001001,039
2020-06-26TSWP3.003.002.902.91-0.093,450122.913.002,3001,00050100
2020-06-25TSWP2.933.052.933.000.0927,755872.933.0413,7008,9003,6407550065875
2020-06-24TSWP2.882.942.882.91-0.067,280272.902.986,780200300
2020-06-23TSWP3.043.042.902.97-0.0721,148602.972.9915,4372,9009002001,711
2020-06-22TSWP3.053.052.983.040.0338,508862.973.0432,2105,80010550283
2020-06-19TSWP3.083.083.013.0116,169323.013.057,4002,3006,20010010069
2020-06-18TSWP3.013.083.013.01-0.0310,925463.013.087,1002,400752001501,000
2020-06-17TSWP3.053.183.023.04-0.0220,796733.043.1015,6713,70060010050635
2020-06-16TSWP3.243.292.973.06-0.06129,3342923.063.1460,43933,60013,4004001,5008019,915
2020-06-15TSWP2.983.152.983.120.1437,131813.093.1424,7818,8001,3003001,950
2020-06-12TSWP2.993.062.972.98-0.0124,912742.983.0416,0807,600800200232
2020-06-11TSWP3.093.092.982.99-0.1644,4491272.993.0618,75815,9005,0001,675500502,566
2020-06-10TSWP3.103.223.103.15-0.0111,750443.153.2210,0501,100600
2020-06-09TSWP3.293.293.143.16-0.0250,3091293.153.1636,2846,7003,1003,524701
2020-06-08TSWP3.103.253.103.230.1868,8641503.183.2349,7809,5006,70040200252,524
2020-06-05TSWP2.983.132.953.080.1047,8011163.043.1028,7988,0007,6502003,153
2020-06-04TSWP2.953.042.902.9621,335782.983.0215,1452,7001,8003001,390
2020-06-03TSWP2.902.972.862.960.0830,421892.952.9718,2753,0007,5001,500
2020-06-02TSWP2.952.982.782.88-0.1446,9901402.862.9036,2936,7002,301100341,512
2020-06-01TSWP2.963.102.933.020.0922,292652.933.0215,3654,2001,0002001271,400
2020-05-29TSWP2.903.032.902.930.0126,410902.932.9815,6702,5005,700102001,0501,250
2020-05-28TSWP3.103.102.862.92-0.11110,9611972.922.9682,59610,6008,0004001,0505,3153,000
2020-05-27TSWP3.043.063.033.060.0223,655393.033.0617,3121,0005,100162
2020-05-26TSWP3.073.143.023.03-0.0245,9351113.033.1025,6116,20012,1742001,700
2020-05-25TSWP3.103.103.023.06-0.045,917283.053.093,2101,1001,20020302
2020-05-22TSWP3.073.123.073.100.0529,680353.073.1025,0811,5003,070209
2020-05-21TSWP3.063.113.053.05-0.0720,115383.053.1419,75010065200
2020-05-20TSWP3.093.193.033.120.0623,168893.093.1313,1505,6002,000200300501,868
2020-05-19TSWP3.003.112.953.060.0831,6211003.043.0721,4254,8003,800100571,439
2020-05-15TSWP3.273.272.882.98-0.1260,9401542.963.0043,7007,6006,1001004001,0002,040
2020-05-14TSWP3.103.113.093.107,519253.063.106,800600405029
2020-05-13TSWP3.153.153.073.10-0.0730,531883.103.1418,3815,9005,200350100600
2020-05-12TSWP3.263.283.153.17-0.0221,655623.153.1714,7802,9002,300751,600
2020-05-11TSWP3.313.313.173.19-0.1037,8731243.153.1924,8308,6002,2201141001141,895
2020-05-08TSWP3.273.493.103.29-0.0154,6061413.283.3437,3037,2005,5007003,903
2020-05-07TSWP3.513.513.253.30-0.0836,0991063.303.3222,6307,0005,20050010060609
2020-05-06TSWP3.463.553.383.38-0.1822,130763.373.4517,1903,000700200401,000
2020-05-05TSWP3.453.703.453.560.1318,634803.503.587,7106,4001,1003003,124
2020-05-04TSWP3.563.643.263.43-0.1938,5861273.313.5526,2504,5003,9001003,751
2020-05-01TSWP3.523.693.403.650.1058,1011803.603.6539,9518,6003,4002057001253,990
2020-04-30TSWP3.983.983.413.55-0.27118,9173003.513.6087,30416,9004,2002903002,7307,042
2020-04-29TSWP3.254.123.253.820.63170,7923883.773.89131,96018,7009,6003039001998,326700
2020-04-28TSWP2.953.432.953.190.30156,8934323.163.23105,11825,00010,100358003,96010,915900
2020-04-27TSWP2.842.922.702.910.0450,1351192.902.9136,4257,6003,0002002,880
2020-04-24TSWP2.782.912.782.870.055,113252.812.882,8003005001,513
2020-04-23TSWP2.712.822.702.820.1221,300562.752.8213,3404,9001,700151,275
2020-04-22TSWP2.722.782.692.70-0.076,820272.692.714,2451,200500100750
2020-04-21TSWP2.822.822.682.7921,672672.722.8016,7251,9001,00050501,887
2020-04-20TSWP2.782.882.702.790.0919,773822.782.7912,9144,500700100501,509
2020-04-17TSWP2.732.832.652.70-0.0230,5811152.702.8522,2565,2002,00030075750
2020-04-16TSWP2.852.852.702.72-0.1121,721622.702.7217,9511,100400752,135
2020-04-15TSWP2.672.892.662.830.1721,240642.692.8312,2002,8004,600200751,255
2020-04-14TSWP2.642.852.622.660.0656,7651822.652.6636,47312,5003,000200900653,627
2020-04-13TSWP2.812.812.582.60-0.1569,9061792.532.6058,1055,2008005002023,304