02:21:17 EDT Thu 09 Apr 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
2020-04-08TTD59.4760.3058.3160.010.2112,710,83458,55560.0060.098,469,735188,617912,322248,600366,6511,532,613281,974619,8112,600
2020-04-07TTD61.3161.8559.4559.800.8213,810,54870,62059.8059.909,068,296389,7051,135,236226,000455,3461,710,390311,938451,6772,000
2020-04-06TTD57.2359.0857.2258.983.1919,564,32557,02558.8559.0015,700,440344,396880,713227,90073,3721,343,137296,234642,3923,300
2020-04-03TTD56.8057.2055.19555.79-1.2212,035,03553,38055.7955.808,432,095187,311658,261332,800253,1821,304,800213,562557,1532,000
2020-04-02TTD57.0058.2256.1157.010.2117,060,01156,43356.8557.0212,564,111159,674904,070199,500335,5662,131,570334,230365,7471,700
2020-04-01TTD57.2358.4556.7756.80-3.0314,258,36953,39956.7856.8010,720,972171,891753,478194,200178,1231,566,830350,926276,6669,500
2020-03-31TTD58.1160.5358.1159.831.3713,440,78264,09459.6559.839,112,356244,526808,411243,500197,8931,580,782471,74250,900621,9411,700
2020-03-30TTD57.2558.5955.6258.461.699,881,84959,17358.4658.505,642,011345,7891,057,972153,300229,5931,601,671357,127419,685900
2020-03-27TTD57.5958.5055.9456.77-3.4811,127,53472,95156.7756.906,211,988205,1141,397,148485,300316,7071,426,412494,778495,1654,300
2020-03-26TTD59.0162.5258.8560.250.6514,388,66278,57060.0360.309,265,617213,9341,657,064295,900184,2491,676,179385,980627,2052,800
2020-03-25TTD56.8462.3356.2059.603.7116,134,677102,76358.8059.608,719,096479,2622,031,937468,200218,0522,567,257601,075886,3803,800
2020-03-24TTD52.4856.3651.4055.896.6118,937,03594,28955.8956.1912,678,595432,302859,330479,600196,2912,830,893528,487801,11712,300
2020-03-23TTD51.7553.1049.0149.28-3.8318,489,62398,16749.2849.3311,966,840360,7611,746,178138,800325,3372,033,284638,520887,5315,600
2020-03-20TTD55.5057.4351.9553.11-1.2722,157,16679,09853.1053.3816,737,588265,6431,223,311529,100218,0531,452,431755,765854,67611,400
2020-03-19TTD53.0054.7251.5754.380.3511,506,10469,95254.1254.386,080,439316,4201,419,661197,900258,5221,153,9121,269,361618,4089,900
2020-03-18TTD55.7556.5652.2254.03-3.6814,102,94187,08954.0054.998,434,860222,1721,202,600422,100191,0901,589,7051,026,742715,35610,100
2020-03-17TTD56.2359.4455.1257.712.6018,553,548106,61657.2557.7111,359,958552,6471,331,657310,600448,8931,698,8151,479,1831,123,97328,700
2020-03-16TTD51.7557.5751.5055.11-6.0018,083,92491,37054.8055.3211,836,137218,5341,174,551428,300151,2901,264,2231,443,7731,324,7916,100
2020-03-13TTD55.2561.1153.2861.119.2723,084,303137,98360.0061.1113,269,413553,6581,325,938643,400210,8062,901,4751,146,59867,3002,241,63315,600
2020-03-12TTD54.7554.8349.9551.84-6.1627,923,739156,91851.8451.9417,537,5501,226,7632,308,008578,600277,1542,606,1211,475,0261,666,8105,900
2020-03-11TTD59.2559.4757.8358.00-2.2013,611,46989,97457.8758.008,848,661279,3371,147,025469,800243,6511,590,786577,806363,3653,200
2020-03-10TTD61.3361.8058.1560.202.8217,678,979120,13460.2060.2510,608,927362,4201,382,098778,700245,9162,221,970758,57319,2001,028,8543,500
2020-03-09TTD57.0062.1557.0057.38-8.0718,332,986114,92157.3557.3811,327,059475,7431,569,623168,300143,2492,466,663943,747954,2443,700
2020-03-06TTD65.9965.9964.8365.45-1.8419,745,87783,16465.4565.4613,450,789283,3911,282,861263,700204,7702,035,147676,8521,370,3482,300
2020-03-05TTD67.7867.8566.70567.29-1.3510,800,16863,92067.2967.386,698,155398,087866,903193,100159,1361,438,483343,910595,9104,100
2020-03-04TTD68.5368.7067.6568.640.798,063,15251,18468.6468.754,853,015187,046627,923154,300116,358998,520278,024706,4186,000
2020-03-03TTD70.3070.5667.6067.85-1.6616,102,41594,72667.8567.9010,041,004763,2761,011,794281,700248,3952,079,838518,384945,7473,300
2020-03-02TTD68.9769.6167.6969.510.4712,069,38283,13969.5169.687,626,171282,4361,048,650283,700138,1021,619,498506,732491,4261,700
2020-02-28TTD69.0469.8567.6969.04-1.8615,462,78194,30169.0469.389,997,584292,3081,221,695309,000266,4391,844,892599,92672,100740,6731,800
2020-02-27TTD71.2572.9569.3469.75-3.3511,741,57772,11470.8970.906,555,979339,248759,479323,000147,3302,049,440429,943939,1482,600
2020-02-26TTD73.4074.1773.0473.10-0.397,390,82845,26773.0873.264,261,708273,921537,500213,300125,6641,107,167287,485469,8331,100
2020-02-25TTD74.6974.8373.1273.49-1.327,571,25443,54273.4073.504,601,549178,475493,553122,100125,1921,152,109263,215560,5332,800
2020-02-24TTD74.4575.0374.0674.81-0.966,394,40140,21874.7374.853,617,126198,277356,791207,40099,5251,088,383248,899506,3473,400
2020-02-21TTD75.7976.10575.5175.77-0.214,366,41826,27375.7175.782,365,253130,931249,861107,20081,667754,883172,273426,2023,100
2020-02-20TTD75.6776.1075.5575.980.385,298,58730,94275.8575.982,936,742147,425442,911127,10084,662940,556271,035276,4215,000
2020-02-19TTD75.4375.69575.1375.600.303,680,26019,25075.5075.601,980,385383,251182,475102,80054,158533,201125,694247,200700
2020-02-18TTD75.0075.5174.8875.300.014,807,61526,81775.1975.392,899,574140,665295,775151,60074,917709,990177,171307,0211,200
2020-02-14TTD74.9875.34574.8775.290.322,859,89717,72575.2675.301,528,97881,659183,574105,50048,515543,737126,799192,3964,100
2020-02-13TTD75.0275.2474.7174.97-0.384,023,87123,42274.9074.982,287,413135,384231,52360,90075,932743,144176,578260,0721,300
2020-02-12TTD75.8575.8575.2675.35-0.254,021,19322,47675.3175.372,401,406141,299207,33587,20081,928713,488178,144157,4414,100
2020-02-11TTD75.6275.9875.5275.600.023,548,91822,86675.6075.691,949,042126,271198,10984,06363,345686,348167,455195,1701,200
2020-02-10TTD75.4575.7775.4075.58-0.173,462,78621,46175.5775.651,769,286147,253310,423110,80053,874627,404196,074191,5351,400
2020-02-07TTD75.5275.9975.3575.750.024,021,88323,47675.7475.752,216,932109,315196,582188,20047,389668,051172,497345,376700
2020-02-06TTD75.5075.7575.3375.730.514,201,29724,05375.6575.742,393,212110,659251,616117,90060,905639,501170,945385,9973,600
2020-02-05TTD74.8975.3874.8575.220.835,855,82829,48075.2175.253,680,512150,530258,489125,50094,776835,236188,539440,7582,700
2020-02-04TTD73.8574.7773.8474.391.286,893,70935,82474.3874.464,262,034190,949425,550129,600147,897991,657212,102458,7434,900
2020-02-03TTD73.2873.7373.1173.11-0.034,084,38625,36773.1173.142,208,140171,522439,856137,80094,971648,605208,333144,4171,300
2020-01-31TTD73.4573.5472.9073.14-0.635,619,57332,32973.1473.243,388,730261,540336,473117,900105,602799,653219,376324,3623,300
2020-01-30TTD73.7174.0373.4073.77-0.254,142,33926,92573.7073.792,309,987190,585214,056181,80087,513770,477174,147167,3323,400
2020-01-29TTD74.3174.7174.0074.02-0.154,919,11625,03074.0074.052,551,783503,543165,81993,80080,252944,665145,497345,6982,300
2020-01-28TTD74.1874.3373.90574.170.193,837,42319,91074.1674.262,372,738162,270131,040105,60068,713550,779152,385230,5611,800
2020-01-27TTD73.3974.0473.2673.98-0.224,090,77125,37773.9374.002,243,819237,729211,559111,20077,444786,594144,374213,4892,300
2020-01-24TTD74.3074.5473.9774.200.035,255,95024,42174.1874.223,647,218171,691223,06867,60082,202678,728143,474207,0401,100
2020-01-23TTD74.0174.17573.7374.170.035,518,46227,26074.1674.172,839,293242,747220,581116,70096,0021,423,151196,492318,4111,800
2020-01-22TTD73.8674.4273.6174.140.184,223,41924,16974.0974.142,429,288240,557218,59481,80079,359702,717194,259212,6753,000
2020-01-21TTD74.0974.1373.7173.96-0.244,589,00125,91273.9273.982,616,940214,351248,96987,10098,465830,704187,260241,7221,200
2020-01-20TTD74.1374.4174.0574.200.082,263,90311,12874.2074.241,480,19677,123143,40787,60041,031196,30045,708172,961800
2020-01-17TTD74.0574.3973.9274.120.165,084,68427,44074.1274.142,926,405230,283275,491136,700101,236835,247173,8155,000320,3431,500
2020-01-16TTD73.5074.1573.3773.960.575,663,94931,79573.9173.973,000,028275,980383,326191,700109,261879,141286,872464,7232,700
2020-01-15TTD72.8173.3972.6473.390.547,717,38526,99873.3973.405,910,395192,817248,758115,00080,958703,810140,659260,7531,000
2020-01-14TTD73.2073.2072.8572.85-0.297,286,14430,27872.8572.875,011,213270,018220,303193,200116,373910,934191,088282,7694,600
2020-01-13TTD73.0073.2072.7173.140.149,626,69324,47273.1173.167,879,593131,245259,288126,700103,742801,627170,944113,8941,200
2020-01-10TTD73.1873.3172.8373.00-0.197,751,81424,72773.0073.035,958,533164,194270,983144,10093,376699,954130,683226,4146,200
2020-01-09TTD73.4573.6273.0573.19-0.675,390,26030,15873.1673.202,853,053424,658447,035208,30093,894956,190172,396197,9191,400