11:58:39 EST Mon 05 Dec 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2022-12-02TTLRY5.456.355.406.150.547,904,77813,0006.146.175,507,589601,80064,80093,50058,8181,127,100231,86267,1018006,400
2022-12-01TTLRY5.205.625.165.610.453,860,6336,2555.595.622,764,502354,7654,30037,90016,934473,56978,75444,6931,7007,200
2022-11-30TTLRY5.045.204.975.160.101,649,2513,3625.165.191,264,91485,6003,80026,90010,063190,71420,16126,056100
2022-11-29TTLRY5.005.144.985.060.131,546,5712,8945.045.061,163,500105,90014,20025,7004,132163,90020,4628,016300600
2022-11-28TTLRY5.145.224.924.93-0.161,303,2782,7044.924.96878,085104,2005,80027,9003,792221,49723,77324,548
2022-11-25TTLRY5.015.164.995.090.011,225,0232,3995.095.10759,329131,50015,40016,3009,047234,59318,7488,6881,500
2022-11-24TTLRY5.005.094.965.080.04254,9206455.035.08199,1838,1003,9001,7001,47637,8001,2001,261
2022-11-23TTLRY4.955.144.895.040.152,365,2375,1455.045.051,488,439172,40033,80054,80028,114429,10088,64231,2504,200400
2022-11-22TTLRY5.065.074.814.89-0.142,042,3644,9394.884.891,211,431148,30034,00071,30027,519372,804116,20923,8533,8001,800
2022-11-21TTLRY5.145.224.935.03-0.131,789,9313,5385.015.071,126,257171,60425,80025,9006,137323,72850,60026,623
2022-11-18TTLRY5.475.485.145.16-0.252,451,3525,3215.155.201,518,759181,46028,69846,80028,835486,03762,60036,2262,700100
2022-11-17TTLRY5.355.525.285.41-0.032,517,5075,0795.405.441,663,987197,20012,80028,70012,707495,50843,65522,5591,600700
2022-11-16TTLRY5.525.575.225.44-0.132,934,3996,0765.435.481,936,892206,00013,20065,7005,617579,00474,83414,1803,6001,500
2022-11-15TTLRY5.685.905.545.570.024,565,8098,9635.555.583,155,966344,50040,40047,70017,726751,35849,91056,5804,800201
2022-11-14TTLRY5.835.845.385.554,825,0937,8515.535.573,149,242420,600105,00074,30016,606838,01589,10149,0665,5003,650
2022-11-11TTLRY5.165.625.065.550.364,968,4918,0595.525.553,048,165415,60086,10094,80015,1701,031,54389,91471,95515,4003,600
2022-11-10TTLRY5.115.284.955.190.294,494,7826,9075.175.192,989,664450,30081,40062,70014,491674,90071,97161,5383,4006,800
2022-11-09TTLRY5.065.434.844.90-0.214,950,6808,2294.904.983,193,322454,900100,30076,30014,978931,400123,48320,5562,6001,600
2022-11-08TTLRY5.075.295.035.110.023,108,8144,3255.075.122,040,174295,50059,20027,0008,816617,60028,7927,8539,500
2022-11-07TTLRY5.185.254.995.09-0.052,322,3724,4555.075.101,454,892174,81817,20033,90010,508538,43354,65712,0991,500100
2022-11-04TTLRY5.345.374.945.14-0.082,921,1005,7635.105.151,762,993271,01628,30067,40015,970651,62077,32621,1897,000400
2022-11-03TTLRY4.815.324.815.220.283,003,6825,6485.215.241,980,221219,40017,70054,2007,471552,200120,85016,4144,1002,800
2022-11-02TTLRY5.195.334.914.94-0.263,700,3886,6554.914.952,609,521207,22529,500122,7002,489588,98367,87410,24530,900
2022-11-01TTLRY5.415.475.105.20-0.352,691,7784,7345.185.231,520,542221,60071,700126,80025,595542,58662,60086,28124,700
2022-10-31TTLRY4.905.714.895.550.616,542,34912,3635.545.564,228,958502,200112,000299,50022,8631,087,355168,77410,33877,100
2022-10-28TTLRY4.864.974.704.940.131,791,7523,1794.904.941,080,757184,70039,60061,3002,939347,01721,63045,4703,200
2022-10-27TTLRY4.975.044.784.81-0.172,199,0744,3574.784.811,393,685200,80139,80059,00011,648410,08549,40011,334500
2022-10-26TTLRY4.735.114.674.980.123,618,8466,8454.964.982,283,946299,90093,70082,40013,454746,09147,48740,3071,800
2022-10-25TTLRY4.385.024.364.860.505,346,4069,6844.854.903,182,766556,90091,500135,40013,0411,068,935209,96828,7765,800
2022-10-24TTLRY4.604.604.324.36-0.232,085,3273,9924.334.371,270,044170,20020,80038,90014,451488,54757,64318,011
2022-10-21TTLRY4.504.674.424.590.101,565,7993,2964.574.59994,165116,80016,30020,00010,390357,41826,7003,500700
2022-10-20TTLRY4.434.744.384.490.042,048,8914,2124.494.531,244,654204,40012,80042,8009,969482,11632,75614,842400
2022-10-19TTLRY4.594.734.454.45-0.181,594,3832,9184.454.491,025,842125,70014,80019,10011,147382,87310,3201,325200
2022-10-18TTLRY4.754.784.594.630.011,657,9543,5614.624.651,054,878237,30019,40018,6005,925298,6009,46010,474
2022-10-17TTLRY4.474.854.464.620.252,900,9376,0034.614.631,717,768249,55072,30069,1009,815713,11750,8007,6461,100
2022-10-14TTLRY4.524.684.354.37-0.132,084,7113,8784.354.391,230,134176,80010,00053,9007,442563,93526,72410,859100
2022-10-13TTLRY4.054.504.054.500.242,921,0886,5144.454.501,673,112334,60053,50093,70010,647667,10051,74518,9873,000
2022-10-12TTLRY3.984.263.914.260.292,687,9884,7374.234.261,569,043236,60035,40052,7003,558680,89944,7049,832
2022-10-11TTLRY4.164.273.933.97-0.363,093,7855,7633.963.982,039,953250,70062,50090,60012,300589,54836,8332,9144,100
2022-10-07TTLRY5.515.604.304.33-1.0410,719,19421,0294.334.356,603,7221,189,600181,000334,200107,0941,624,035474,17689,9568,500
2022-10-06TTLRY4.005.413.965.371.327,765,50316,5345.315.385,234,241740,800114,200132,400104,492970,206347,01161,5401,700
2022-10-05TTLRY3.964.073.874.051,658,5142,8814.044.051,087,185118,03023,50030,6002,365352,98524,6008,7371,700
2022-10-04TTLRY4.044.163.994.050.122,573,8834,8314.044.051,524,274160,10049,400105,90014,935563,24053,74864,1872,400
2022-10-03TTLRY3.823.953.743.930.132,086,0324,4413.873.941,227,964182,70052,20081,40015,003461,59138,1348,4845,200
2022-09-30TTLRY3.893.993.793.80-0.101,718,0512,9453.793.841,105,036106,90024,50053,1006,332374,30037,8202,3891,500
2022-09-29TTLRY3.984.053.863.90-0.211,714,9673,5113.903.931,133,777112,90027,30043,40015,578326,57039,33410,3291,100
2022-09-28TTLRY3.874.123.834.110.251,987,2283,5314.064.111,162,339128,60015,50068,4007,240421,68445,5107,407600
2022-09-27TTLRY3.813.953.753.860.142,129,4573,4203.813.861,254,508158,50052,90066,0008,568500,52539,23028,388
2022-09-26TTLRY3.664.003.643.720.032,310,4704,3963.693.741,366,595137,50064,70078,2001,849518,11148,02233,6203,400
2022-09-23TTLRY3.703.763.603.69-0.093,073,0086,1693.683.721,586,979216,500144,441200,50070,016633,425148,60919,00511,300
2022-09-22TTLRY4.044.053.773.78-0.222,586,9416,1133.783.821,434,575260,900120,300134,70045,029407,225136,74019,2875,700
2022-09-21TTLRY4.134.194.004.00-0.132,165,6054,3374.004.021,299,773164,31531,70044,9008,379521,20340,55238,1541,000
2022-09-20TTLRY4.204.274.114.13-0.111,424,2483,3034.114.13853,405135,66748,31534,0005,418257,62042,91934,5283,100
2022-09-19TTLRY4.234.284.154.241,364,9682,9164.214.27805,342111,60012,80035,5005,514358,68318,70012,828600
2022-09-16TTLRY4.434.434.224.24-0.254,615,5994,6894.234.253,647,091163,20068,68758,20011,939452,956100,40159,0951,100
2022-09-15TTLRY4.444.634.424.490.042,237,7026,2334.464.501,267,714122,80074,40075,40029,082422,95060,80590,6996,800
2022-09-14TTLRY4.394.454.314.450.061,782,4033,2874.434.451,054,725206,40040,80023,8006,533355,01331,80035,502100
2022-09-13TTLRY4.344.474.334.39-0.171,682,3903,9594.364.401,064,604116,10060,10065,20014,260295,50049,2631,7514,400
2022-09-12TTLRY4.444.594.384.560.131,753,7464,1064.534.561,151,778131,60037,70047,8006,551341,60120,0596,214400
2022-09-09TTLRY4.394.554.344.430.122,382,1994,6894.424.441,452,888235,40034,91553,90010,065538,00045,2164,787200
2022-09-08TTLRY4.224.314.114.310.062,114,7594,2314.274.311,304,620168,63866,00036,70015,271454,10046,73211,294100
2022-09-07TTLRY4.174.384.144.250.082,285,6964,7064.234.251,340,415207,04083,30064,50013,990472,82671,97717,1711,200
2022-09-06TTLRY4.484.494.1554.17-0.262,411,3835,3754.164.221,497,722238,01349,88776,5007,876401,20084,91629,8801,900