16:20:43 EDT Thu 09 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
2020-07-09TTH3.003.162.933.080.05139,6075013.083.12104,68910,3008,4501,4004,3506,0452,7961,577
2020-07-08TTH2.853.052.763.030.21236,3156902.953.04184,49913,9006,8001,3004,44016,6006,2352,391
2020-07-07TTH2.762.842.662.820.05111,9975252.772.8284,4399,2003001,1004,5508,4303,115788
2020-07-06TTH2.832.872.692.770.0866,2633582.752.7840,8909,0004005003,3107,7003,711752
2020-07-03TTH2.712.752.622.69-0.0343,4301662.662.7335,2403,1002201,1892,90060587
2020-07-02TTH2.772.772.612.72-0.01133,1044812.662.75113,0316,1009007001,0328,1002,614527
2020-06-30TTH2.842.852.722.73-0.02149,1716072.722.78106,3055,40012,1291,1007,4008,1003,8684,169
2020-06-29TTH2.903.002.732.75-0.12157,4646752.752.77126,7326,8001,2001,2003109,8007,1443,323
2020-06-26TTH3.033.032.752.87-0.16188,1938212.842.92158,2786,9009501,4009357,8009,9431,987
2020-06-25TTH3.173.183.013.03-0.21128,1895383.013.08104,0073,6005407003345,00011,8222,086
2020-06-24TTH3.113.242.953.240.09245,9851,1113.183.24200,24610,30090050015010,16420,3303,195
2020-06-23TTH3.003.322.883.150.11752,2122,9343.133.22560,29920,80044,1534,8006,20437,70059,57318,543
2020-06-22TTH3.203.712.903.040.491,308,0276,5193.003.04970,71454,30039,17412,60036,97596,50077,29719,627
2020-06-19TTH2.602.742.552.55-0.0692,2502852.542.5869,9098,3005,6009009502,4003,500691
2020-06-18TTH2.562.612.552.610.0430,8171192.572.6425,682745700192,3001,080291
2020-06-17TTH2.612.632.522.57-0.0451,3182282.552.6038,2104,0001691,1003005,4001,837252
2020-06-16TTH2.592.682.512.610.0579,2243192.572.6463,3374,4003,2999604,6002,450178
2020-06-15TTH2.502.592.412.560.0287,9162992.522.5673,2701,0242,8009002,9524,0002,695275
2020-06-12TTH2.622.642.392.540.04149,8835222.512.56103,0349,6105,9003,40059417,2538,6001,456
2020-06-11TTH2.552.582.382.48-0.11218,8368592.412.52157,0778,0009,2004,2001,69829,3007,8921,419
2020-06-10TTH2.682.692.552.58-0.03153,3643852.582.63123,3154,4003,90060062017,8002,160519
2020-06-09TTH2.752.752.572.61-0.1298,6324262.602.6277,3682,4003,0001,8006405,7007,150504
2020-06-08TTH2.432.792.372.730.37277,1451,0212.702.74175,4568,55031,0025,2002,27335,60012,1155,224900
2020-06-05TTH2.362.422.312.360.05205,5399362.362.41125,0094,70027,8003,8005,25223,40011,8833,695
2020-06-04TTH2.422.422.302.31-0.04243,1479722.302.36169,6188,49020,1007,1002,95019,10013,8241,694200
2020-06-03TTH2.462.482.352.35-0.07171,1997242.352.40109,0468,00022,5503,6005389,0008,0199,926
2020-06-02TTH2.312.442.312.420.10362,5921,3792.402.42254,49923,00024,9255,5001,49427,00019,7705,854
2020-06-01TTH2.602.602.302.32-0.15397,7071,6842.322.35305,38013,30027,1006,1001,44420,20015,2927,641
2020-05-29TTH2.842.842.4652.47-0.301,578,5392,2262.462.551,443,55015,37531,64010,9005,98737,53810,55919,737
2020-05-28TTH2.812.872.732.77-0.08106,6794992.752.8173,5396,0005,8002,80090012,4004,400790
2020-05-27TTH2.902.902.752.85-0.04102,8585742.802.8573,3523,3004,2003,4007307,3006,5053,956
2020-05-26TTH2.983.012.812.89-0.20263,0538022.802.92198,6078,40027,2008,9007409,4007,0972,602
2020-05-25TTH2.933.092.923.090.1470,1124673.013.1051,1325,0001,5003,3001005,8003502,870
2020-05-22TTH2.983.002.862.95-0.04212,5028502.882.96159,3357,2007,00014,90055416,6005,3601,503
2020-05-21TTH2.852.992.792.990.13101,9785032.923.0069,3155,4008,2002,30039011,0512,2113,011100
2020-05-20TTH2.812.962.812.860.05357,8226752.852.9086,0896,0007,1003,500850232,1134,46117,610
2020-05-19TTH2.903.012.752.81-0.05178,2491,0062.802.8673,7246,9003,9007,5001,24027,60010,00047,385
2020-05-15TTH3.303.302.762.86-0.07397,3251,8382.842.89266,14910,2009,1856,5009,00043,50013,86234,304
2020-05-14TTH2.892.992.792.93-0.04162,9668522.892.96116,3435,4006,2003,20064517,2007,3266,502
2020-05-13TTH3.303.302.832.97-0.32253,1621,1462.932.99163,30216,9005,8001,2001,90339,51913,81310,485200
2020-05-12TTH3.173.373.163.290.0354,2472373.243.3042,2391,3004002005006,1002,800708
2020-05-11TTH3.303.383.123.26-0.0884,0814203.233.2764,8775,1002004009,8001,9871,642
2020-05-08TTH3.183.383.153.340.1749,7072683.253.3838,1091,1004001406,8001,2001,808
2020-05-07TTH3.343.343.093.17-0.14135,2076693.173.2395,4664,3001,20030068022,9008,2002,111
2020-05-06TTH3.393.433.193.31-0.1056,4322473.283.3438,5342,3003002002404,6001,3858,473
2020-05-05TTH3.493.493.353.41-0.0264,9503563.363.4237,1694,8001,4002002009,2001,6027,829
2020-05-04TTH3.263.443.173.430.03160,1166993.323.47129,7823,50060010084515,5003,3006,274
2020-05-01TTH3.383.513.283.40-0.10128,3044613.333.4099,5691,9002001,80012,4006,7065,698
2020-04-30TTH3.503.593.393.50-0.0364,5473033.473.5047,7781,400200857,0253,2254,582
2020-04-29TTH3.603.633.473.53-0.09139,3306063.523.5789,0795,40070070057022,30011,9077,844
2020-04-28TTH3.773.803.443.62-0.13218,4479773.553.66161,9285,4007003,0001,59224,7007,07810,997
2020-04-27TTH3.853.943.713.75-0.04149,5246363.723.80111,5839,20020020064515,5003,5537,123
2020-04-24TTH4.084.103.653.79-0.24267,9421,1823.753.82175,00111,9003004,1002,01222,70013,32026,32410,800
2020-04-23TTH4.074.173.814.030.09426,3801,2913.934.03293,17018,10019,4003,10089832,00052,5943,4863,000
2020-04-22TTH3.744.083.713.940.29317,1241,1253.903.94224,0458,7004,7005001,62335,30024,02014,911
2020-04-21TTH3.413.723.293.650.28301,4231,0423.583.65247,86010,7006,2006001,11525,9001,9966,163700
2020-04-20TTH3.123.623.003.370.36332,6621,2263.353.41257,50915,8004,1005001,39327,4006,58118,714500
2020-04-17TTH2.913.102.893.010.20135,5985542.943.01115,3124,25520050050611,4001,6281,652
2020-04-16TTH2.932.932.752.810.0857,1242892.782.8147,8212,9004002003304,200600673
2020-04-15TTH2.892.942.602.73-0.1495,8394272.702.8077,5792,2001009409,6001,9003,421
2020-04-14TTH2.603.002.592.870.34242,2331,0022.762.90181,4727,4002,1003001,14134,20010,5255,095
2020-04-13TTH2.482.582.342.530.1253,7152722.492.5541,7101,7001001007508,000907433