19:44:38 EST Sat 27 Feb 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
2021-02-26TTH3.854.133.794.090.16630,3172,7734.054.10535,6536,20017,2503005,59941,60010,19711,653
2021-02-25TTH3.853.933.7253.930.01617,2563,1093.853.94488,42726,40013,5001,7004,43152,90010,51616,779
2021-02-24TTH3.733.953.653.920.21435,3061,9613.893.94319,26425,8006,50013,7003,71537,8009,52618,363
2021-02-23TTH3.753.753.413.71-0.07280,8751,3703.683.72228,94010,2009,5001,2004,94021,0003,3061,540100
2021-02-22TTH3.623.803.573.780.10447,5402,4603.743.80331,54719,50112,3523,3004,60058,5008,9287,029
2021-02-19TTH3.653.723.593.680.03331,7171,4543.663.69267,79010,4003,9006008,77525,7158,1223,242
2021-02-18TTH3.723.753.593.65-0.08305,4021,6963.633.69224,7479,8006,6252,2008,04524,80010,1072,966
2021-02-17TTH3.483.793.433.730.23521,9012,1933.723.77418,95828,75713,6002,3002,67140,3009,9964,989100
2021-02-16TTH3.513.563.433.500.04332,8261,6713.463.50268,2599,3004,5003,7002,02032,0005,9405,027
2021-02-12TTH3.553.593.423.46-0.10270,9011,5763.463.49205,5189,2002,8501,00010,30127,2005,2986,877
2021-02-11TTH3.473.753.403.560.10628,0642,5663.553.59488,06321,00019,9002,10011,14053,20016,87312,225
2021-02-10TTH3.423.573.183.460.07427,1572,1093.433.48318,13919,5009,9003,8006,95043,20017,9475,476100
2021-02-09TTH3.393.563.363.390.02325,3511,2673.373.44250,10314,40013,1396008,21024,60011,3562,828
2021-02-08TTH3.253.463.163.370.11298,9291,4203.373.38212,67014,50011,0009009,85024,60016,4278,445100
2021-02-05TTH3.373.393.203.26-0.21386,6922,1273.263.29266,62731,9008,2201,8007,17030,30010,52826,774
2021-02-04TTH3.903.953.373.460.462,478,30610,7463.463.471,501,739142,10056,75059,800288,914204,700139,35658,965100
2021-02-03TTH2.923.052.922.980.07182,1058492.983.00117,67213,2005001,4003,77525,2007,27510,850
2021-02-02TTH2.842.972.842.910.03170,7718742.912.92125,8989,6001005001,20025,9002,9884,475
2021-02-01TTH2.932.942.822.880.08124,5765902.862.8887,2344,9002,5001,31014,3007,2866,590
2021-01-29TTH2.872.872.772.80-0.05202,8951,0722.782.82136,3418,9003,5001001,30033,30014,5494,680
2021-01-28TTH2.782.882.772.850.05185,6941,0462.822.85141,54015,8003,1001,00069512,9006,6573,764
2021-01-27TTH2.782.862.722.80-0.02278,7911,1702.772.80200,55016,50018,9004,1003,50021,81810,5072,244100
2021-01-26TTH2.892.942.772.82-0.08388,3851,5792.792.82222,23543,10014,3901,40010,20075,10018,3482,952100
2021-01-25TTH2.872.972.862.900.01206,3929962.892.90135,40111,10018,5284,7004,79520,6087,7821,3321,700
2021-01-22TTH2.942.992.862.89-0.05256,8931,1552.892.92187,57916,7009,8004003,20023,7136,4886,863
2021-01-21TTH3.033.032.852.94-0.06378,0711,6562.942.98216,34135,40013,7201,70055,60230,7295,22514,653
2021-01-20TTH2.883.032.813.000.14529,4481,8292.983.02395,27924,21418,2404003,40064,4178,95214,008
2021-01-19TTH3.133.362.852.86-0.27850,4502,5122.852.87558,84454,20030,40090014,823101,32111,49074,688200
2021-01-18TTH3.283.283.103.13-0.08145,0983813.133.15106,5797,1009,1851,9308,20040011,620
2021-01-15TTH3.373.373.133.21-0.09254,3271,1963.173.20200,72215,1009001007,55020,8004,7904,140
2021-01-14TTH3.313.403.253.30-0.02271,5741,1483.273.34239,8469,1002,7006001,10012,1742,9743,029
2021-01-13TTH3.423.503.283.32-0.07286,9581,1313.303.37211,15914,1008,0007,9007,09017,17813,5466,3931,400
2021-01-12TTH3.613.673.393.39-0.611,230,8334,6863.393.47844,54658,40040,90010,00023,29577,77292,70167,181300
2021-01-11TTH3.794.163.794.000.17352,2071,3543.974.00290,7089,0005,5504009,46624,5004,1908,033
2021-01-08TTH3.693.883.653.830.22356,9971,0803.763.83283,3567,6008,7261,1003,28041,3003,7607,360
2021-01-07TTH3.293.823.283.610.32526,9282,2763.603.65376,78517,00016,4425,60018,81362,10011,03016,515100
2021-01-06TTH3.173.373.173.290.11123,1726183.263.3284,9393,9004,7007002,82418,7004,5782,278100
2021-01-05TTH3.173.213.153.18-0.0240,9672873.163.1923,6593,4009002003,2583,8001,4354,315
2021-01-04TTH3.133.233.083.200.0180,0164353.173.2050,7785,8006,6002,3858,6003,8002,036
2020-12-31TTH3.203.223.103.19-0.02122,3244143.153.1997,0376,8003,7001003,1338,1001,4651,959
2020-12-30TTH3.053.232.993.210.16242,5077063.203.23201,67910,5007,1301,8001,1558,0005,5656,502
2020-12-29TTH2.923.102.923.050.02183,9099233.053.09133,7628,2008,60012,10077513,7004,2552,467
2020-12-24TTH2.933.052.873.030.10118,8645112.953.0380,46811,0478,7002,7709,8002,1003,929
2020-12-23TTH2.852.942.772.930.12123,4614052.892.93102,2895,2001,8002001,3265,1003,2534,093
2020-12-22TTH2.702.882.702.810.12186,9959142.812.84150,44014,0003,4563,0001,1376,0005,2552,727
2020-12-21TTH2.752.882.682.69-0.11130,0247292.682.75106,3477,9003,8565004,3254,7001,836
2020-12-18TTH2.832.882.782.80-0.0493,3693502.792.8269,3943,5009,1002001,7756,2001,4401,680
2020-12-17TTH2.862.902.782.84-0.06170,2144132.822.86129,1875,9009,3002003,0788,1193,9608,135
2020-12-16TTH3.003.002.902.90-0.0769,2582482.902.9545,3617,7001,6003006,6006,1001,545
2020-12-15TTH3.003.012.912.9744,8271812.943.0035,3391,1006007007004,1501,438
2020-12-14TTH2.863.022.862.970.0663,3713472.952.9940,1396,9005,8008465,5003,0001,184
2020-12-11TTH2.963.002.892.91-0.0253,2983192.912.9642,5995,3003008001,9002,259
2020-12-10TTH2.983.072.882.93-0.01167,9414482.933.02143,0465,8007,3002007004,5945,1761,023
2020-12-09TTH2.912.982.902.94-0.0141,7181612.912.9533,2182,2002,100702,800481699
2020-12-08TTH2.983.032.922.950.0867,3322502.922.9541,3824,84011,1002002,6003,2009902,060
2020-12-07TTH2.992.992.832.87-0.08109,4265072.852.9360,54317,7008,4004,4507,3005,1005,933
2020-12-04TTH3.033.042.832.95-0.08129,2167102.922.9585,4776,8002,9001,0005,72110,20012,6714,397
2020-12-03TTH2.963.062.923.03-0.03121,6785012.973.0669,8856,3828001003,3678,8004,43427,320
2020-12-02TTH2.923.082.913.060.1399,0492893.003.0957,8092,7001001,1834,0002,35230,754
2020-12-01TTH3.013.032.912.93-0.0778,2133932.923.0053,0547,6004,6079002,1002,6005,7151,581
2020-11-30TTH3.103.102.873.00-0.0796,6464752.963.0063,1284,6001,6002005,4468,4004,320725