17:03:46 EDT Wed 28 Oct 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
2020-10-28TSWP2.702.732.672.7310,948312.682.737,3482,2001,400
2020-10-27TSWP2.702.732.702.739,406192.692.735,8062,5001,000100
2020-10-26TSWP2.752.792.702.73-0.0228,184922.702.7912,3518,3002,5001,0004003,633
2020-10-23TSWP2.762.802.712.75-0.0432,111492.712.7522,6306,6002,80081
2020-10-22TSWP2.802.812.752.79-0.0231,030572.752.8224,9005,1001,00030
2020-10-21TSWP2.772.812.772.810.048,923292.802.827,5001,1001005013160
2020-10-20TSWP2.772.832.772.77-0.0313,817322.772.789,5608002,2001,257
2020-10-19TSWP2.882.882.772.80-0.0830,900602.792.8419,7524,5004,9001,6005098
2020-10-16TSWP2.892.942.852.890.019,161232.852.906,8017001,400260
2020-10-15TSWP2.862.922.842.8819,051432.852.9313,5014,4001001,00050
2020-10-14TSWP2.832.922.832.8820,804422.852.918,9505,9002,9003002,754
2020-10-13TSWP2.882.902.852.880.0422,448502.832.8919,2981,5001,60050
2020-10-09TSWP2.872.872.842.84-0.0117,940272.812.8715,2401,1001,000
2020-10-08TSWP2.842.852.782.850.018,037182.812.876,4171,300320
2020-10-07TSWP2.802.842.782.840.0419,222342.842.8713,6223,9001,700
2020-10-06TSWP2.822.872.782.80-0.0515,776442.792.847,7764,7002,3002525950
2020-10-05TSWP2.772.842.772.79-0.063,12072.812.87702,0001,050
2020-10-02TSWP2.812.852.752.850.0319,632522.802.879,9914,9003,400200501,091
2020-10-01TSWP2.832.862.822.860.033,15092.802.871,3008001,00050
2020-09-30TSWP2.842.872.822.83-0.0211,678382.812.875,0782,1001,5008001,000
2020-09-29TSWP2.852.852.832.83-0.047,600152.832.874,1002,4001,000100
2020-09-28TSWP2.842.892.832.870.058,891332.852.903,9041,9001,800501,237
2020-09-25TSWP2.872.872.792.820.039,918282.802.828,7031,20015
2020-09-24TSWP2.852.862.762.79-0.0530,055522.772.8024,8053,5001,500250
2020-09-23TSWP2.942.942.822.84-0.0428,184622.822.8415,3989,3003,3005086
2020-09-22TSWP2.902.962.832.880.0136,181972.872.9621,43011,5002,3204910050531
2020-09-21TSWP2.852.902.852.870.0415,450462.862.9010,1004,3001,00050
2020-09-18TSWP2.802.862.802.830.0421,259462.832.8614,7391,7001,800
2020-09-17TSWP2.802.832.792.79-0.0635,413702.792.8027,6284,3003,000503002510
2020-09-16TSWP2.852.862.822.86-0.018,012292.822.863,8303,60050082
2020-09-15TSWP2.912.962.832.87-0.0449,185812.842.9140,6064,8002,0001,000400179
2020-09-14TSWP2.912.962.912.91-0.046,270232.912.963,7701,700600200
2020-09-11TSWP2.903.002.902.950.0610,310272.942.954,5002,8002,90010010
2020-09-10TSWP2.882.952.872.89-0.067,695242.882.924,2251,300800201001,250
2020-09-09TSWP2.952.982.952.958,500152.952.976,4001,1001,000
2020-09-08TSWP2.992.992.902.95-0.0125,377762.952.9714,1178,9002,000350
2020-09-04TSWP3.013.012.932.96-0.0313,285502.953.018,8354,300100
2020-09-03TSWP3.013.012.972.99-0.063,283152.983.053,10310050
2020-09-02TSWP3.053.063.053.058,480203.053.065,1501,4001,80080
2020-09-01TSWP3.063.063.053.05-0.0211,119153.053.0910,36970050
2020-08-31TSWP3.073.083.053.076,788293.063.095,478300500410
2020-08-28TSWP3.093.103.053.0713,396363.053.088,6752,9001,5001006215
2020-08-27TSWP3.103.103.053.07-0.0128,986323.053.0921,6863008001,9002,400
2020-08-26TSWP3.073.093.053.080.027,179293.063.104,9191,30030100135695
2020-08-25TSWP3.133.133.063.06-0.0120,215383.063.1012,6503,5002,200100451,700
2020-08-24TSWP3.113.123.073.07-0.045,506203.073.135,05110060100195
2020-08-21TSWP3.093.153.093.11-0.037,322303.103.142,2791,6001,000602,383
2020-08-20TSWP3.213.213.083.140.023,881193.093.182,71190070200
2020-08-19TSWP3.103.123.083.100.027,175283.123.216,360100715
2020-08-18TSWP3.223.233.083.08-0.1318,958593.083.1016,6131,50010835
2020-08-17TSWP3.283.283.203.21-0.0416,209523.203.2511,4203,400100291,260
2020-08-14TSWP3.283.283.243.2517,443473.243.289,8676,9005005010026
2020-08-13TSWP3.163.283.163.250.1019,495583.223.2510,7684,4003,2001231,004
2020-08-12TSWP3.063.193.053.130.0818,944613.123.207,7758,4251,10011001061,437
2020-08-11TSWP2.973.082.953.050.1152,7531233.013.0836,65112,4351,1001,000200601,237
2020-08-10TSWP3.073.092.872.94-0.1329,198942.952.9820,8983,4002,0002002,700
2020-08-07TSWP3.273.272.903.070.45113,1902643.073.1074,21723,2007,550123004316,4001,000
2020-08-06TSWP2.622.652.592.620.0114,686442.592.6210,5521,8002,10010064
2020-08-05TSWP2.672.672.602.63-0.0613,507362.602.6811,0011,40090050116
2020-08-04TSWP2.652.702.652.690.0527,642512.632.7021,2624,3001,90020100
2020-07-31TSWP2.702.702.642.65-0.0517,465322.632.657,2157,7001,0001,550
2020-07-30TSWP2.702.702.652.700.027,660232.642.705,0001,5001,00010060
2020-07-29TSWP2.692.692.642.680.016,192192.652.702,0743,1001,00018