23:09:08 EDT Wed 16 Jun 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
2021-06-16TTBP0.3450.3450.320.33-0.0151,853,0335710.3250.3351,049,082118,000199,913139,50026,700104,500201,98310,3551,000
2021-06-15TTBP0.3550.3550.3350.34-0.011,822,5215940.340.345835,675327,503154,950202,50061,75918,000181,61739,291
2021-06-14TTBP0.360.3650.3450.345-0.0052,287,6776580.3450.351,187,964327,000293,930163,50017,74030,500255,36610,816500
2021-06-11TTBP0.3450.360.340.352,445,9706620.3450.35602,571672,010531,850138,50041,860190,687253,36513,370
2021-06-10TTBP0.350.360.340.351,871,1805360.3450.35903,859340,100219,300100,50028,20030,000227,21820,6481,000
2021-06-09TTBP0.3450.350.340.351,924,7605720.3450.35780,053338,000158,408276,00050,00036,500266,04018,054
2021-06-08TTBP0.350.350.340.351,676,1045080.3450.35949,516244,000204,406109,5007,75018,500113,00714,899
2021-06-07TTBP0.3350.350.3350.350.01251,479,1894990.3450.35716,770171,100286,84581,00015,51617,000170,5477,476
2021-06-04TTBP0.3450.3450.330.335-0.011,736,8195220.3350.34685,451215,000286,895143,0005,70059,500325,0098,280
2021-06-03TTBP0.360.360.3350.345-0.0052,116,2717810.340.345929,017279,000359,063141,00023,38153,500319,1119,704
2021-06-02TTBP0.3450.360.3350.350.0254,468,0941,2470.340.352,600,134589,300490,181264,50038,62529,500433,06616,137
2021-06-01TTBP0.3450.350.3150.325-0.035,540,7491,3020.3250.3353,213,945515,000742,854324,50096,151102,500458,70085,023
2021-05-31TTBP0.370.370.3350.355-0.0153,710,9378570.350.361,914,870563,500346,823166,50071,900206,000402,84812,990
2021-05-28TTBP0.400.400.360.375-0.0255,303,5931,3190.3650.3752,926,906684,500761,226188,50064,41088,500559,88217,556
2021-05-27TTBP0.3950.4050.390.395-0.012,449,1257060.3950.401,079,075342,000460,790286,50018,11211,500177,61673,032
2021-05-26TTBP0.3950.4150.390.4050.0154,805,4761,1310.3950.4052,325,426956,000784,181226,50078,22040,500357,06136,536
2021-05-25TTBP0.3750.400.3750.390.025,410,1311,1280.3850.392,578,383812,007606,783119,00037,143101,500530,124441,141
2021-05-21TTBP0.3750.3750.3650.370.0051,322,6456510.3650.37407,052171,500443,15096,00011,9207,000161,94023,983
2021-05-20TTBP0.370.3750.3650.3652,512,0799670.3650.37603,759208,000370,977246,00017,07696,359126,570492,488
2021-05-19TTBP0.3750.380.3650.365-0.017,327,9251,4970.3650.375912,381767,500688,480177,50018,16199,500172,2262,951,096
2021-05-18TTBP0.380.3850.3650.383,289,1847820.3750.381,407,012469,500272,902172,00020,84023,500316,795518,925
2021-05-17TTBP0.3850.390.3650.380.016,143,1811,4750.3750.382,724,075677,500778,300849,50042,890162,500848,33153,187
2021-05-14TTBP0.3050.3950.3050.370.04512,870,5002,2920.3650.376,606,7851,657,6001,055,852353,50059,080412,0001,147,2021,484,172
2021-05-13TTBP0.360.360.320.325-0.0357,015,9732,3370.3250.332,611,5031,007,500812,358670,00075,620129,000962,517698,953
2021-05-12TTBP0.370.370.3350.36-0.00514,248,7724,0990.3550.365,481,0242,287,4071,672,8911,659,500118,925226,8652,062,379728,516
2021-05-11TTBP0.370.390.360.365-0.09526,093,6645,8450.3650.37511,381,3983,796,4503,391,0111,454,000311,174529,5003,502,2761,597,102
2021-05-10TTBP0.510.510.4450.4613,719,5363,1350.4550.467,535,7941,614,0001,882,044542,500259,131365,5001,384,521135,740
2021-05-07TTBP0.380.460.3750.460.08512,609,1652,6300.4550.466,741,7691,194,5001,521,727401,00070,860431,5001,277,986940,420
2021-05-06TTBP0.420.4450.360.375-0.04520,766,9323,9880.370.37510,304,0133,114,3003,279,8251,036,500178,522343,5002,369,80520,647500
2021-05-05TTBP0.4750.500.410.42-0.05515,875,2373,5560.410.428,168,0832,159,1001,800,0321,258,500157,156349,0001,490,041412,203
2021-05-04TTBP0.4750.480.430.475-0.01513,672,1713,0830.470.4756,290,9882,503,0002,008,410677,500103,703183,0001,833,81935,835
2021-05-03TTBP0.470.530.4650.490.0827,589,4956,7220.4850.4912,813,1383,701,0004,856,4631,130,000456,932459,0003,232,661773,801
2021-04-30TTBP0.3650.4450.3550.410.0416,753,5902,9830.400.4110,355,6211,550,5001,983,704623,000110,693126,5001,697,069280,003
2021-04-29TTBP0.380.3850.350.37-0.0159,822,3741,7100.3650.374,630,3001,076,5001,833,588368,00059,222134,0001,325,087320,677
2021-04-28TTBP0.380.400.3550.3850.0213,509,6632,3950.380.3856,905,1631,566,5002,256,885741,000176,56880,0001,648,11063,437
2021-04-27TTBP0.3350.3650.300.3613,142,1032,3130.360.3656,474,0011,640,0002,574,836618,500126,67587,5001,579,10024,991
2021-04-26TTBP0.350.420.340.360.0334,008,2836,5220.3550.3616,593,4004,485,5005,661,8721,632,500273,714456,0004,212,050603,242
2021-04-23TTBP0.280.350.270.3250.06529,875,4984,7730.3250.33514,898,7764,526,0004,227,7541,066,000241,074870,0003,666,396264,676
2021-04-22TTBP0.2250.260.2250.260.04516,109,4202,1670.2550.267,832,6552,023,4102,712,181495,50081,458289,5002,455,313188,903
2021-04-21TTBP0.190.2250.190.2150.0313,445,3881,7720.210.2156,256,3082,015,3002,148,998679,500260,685622,5001,372,03730,870
2021-04-20TTBP0.170.190.170.1850.014,266,4195620.1850.191,880,378754,500524,621336,00028,500231,500502,9237,886
2021-04-19TTBP0.1850.1850.170.175-0.012,808,0172980.170.1751,670,572245,500502,83530,0003,034175,500177,5882,988
2021-04-16TTBP0.190.190.1750.185-0.0051,253,2262240.180.185395,175179,500267,20067,0002,600208,500130,7022,549
2021-04-15TTBP0.180.190.1750.190.012,533,2993280.1850.191,335,404272,000591,47399,0003,80087,000141,4502,172
2021-04-14TTBP0.180.180.170.180.0053,146,9134160.170.18661,190542,5001,128,65077,0001,500374,500356,8112,762
2021-04-13TTBP0.180.180.170.17-0.012,214,7732650.170.181,032,016314,500534,843114,00046,19939,000111,0001,215
2021-04-12TTBP0.1850.190.1750.175-0.0152,896,2333840.1750.181,066,312385,050981,52522,5004,000155,500273,1008,226
2021-04-09TTBP0.1850.190.1850.19502,4651020.1850.19192,36178,500113,82517,00050,00049,4051,374
2021-04-08TTBP0.190.190.1850.19757,7191490.1850.19344,02372,000246,79727,5002,2217,50056,0001,528
2021-04-07TTBP0.1850.190.1850.191,731,6662160.1850.19810,109278,000170,50099,5002,70817,000351,6502,199
2021-04-06TTBP0.200.200.1850.185-0.0153,015,7072680.1850.191,934,572183,750395,000178,0002,2009,500311,6031,082
2021-04-05TTBP0.200.210.190.200.0051,640,1703290.1950.20736,145221,000298,89078,5002,05055,000151,10079,485
2021-04-01TTBP0.1950.210.190.1950.0053,073,8605130.1950.201,436,724544,500497,271138,5003,74545,500404,4153,205
2021-03-31TTBP0.1850.190.1850.192,517,7622590.1850.19382,854345,500189,295132,50010,186294,500295,040810,887
2021-03-30TTBP0.2050.210.1850.185-0.014,005,0834740.1850.192,106,320681,000319,375214,00098,926163,000383,61038,797
2021-03-29TTBP0.1950.200.190.1950.0051,998,1972710.190.195669,663510,000464,00074,00040,399136,100101,0233,012
2021-03-26TTBP0.190.1950.190.191,149,6782200.190.195369,066221,500234,211119,00015,73449,500137,7022,965
2021-03-25TTBP0.190.1950.1750.192,802,8723440.1850.191,283,518488,500400,88190,00045,361187,500261,17544,937
2021-03-24TTBP0.190.200.180.185-0.011,907,8852890.1850.19991,794366,500252,12569,50014,22378,000133,5002,093
2021-03-23TTBP0.200.2050.190.195-0.012,829,1623870.190.1951,493,077235,500554,000182,5001,200140,000203,8108,075
2021-03-22TTBP0.210.210.200.2051,061,1792040.200.205513,661220,000163,65055,5007,06535,00063,3192,984
2021-03-19TTBP0.1950.210.190.2050.0154,850,9176330.200.2052,834,016492,000695,490186,00095,200160,500279,310106,401
2021-03-18TTBP0.210.2150.1850.185-0.0257,424,7199260.1850.194,243,436779,5001,358,068216,000102,753241,000416,53364,429
2021-03-17TTBP0.2050.210.200.205-0.0055,251,5401,0400.2050.212,175,515703,5001,704,789151,00047,100104,500287,4775,659