04:57:30 EDT Tue 21 Mar 2023
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
2023-03-20TTMD0.150.160.140.145182,8531320.1450.16588,0672,50243,00016,5001008,50019,5002,972
2023-03-17TTMD0.160.160.140.16360,6802530.1450.16187,75215,50022,50059,00052513,50051,0007,722
2023-03-16TTMD0.170.170.150.16-0.01536,1052860.1550.165266,55641,33068,50052,00043155,50037,5008,424
2023-03-15TTMD0.1750.1750.160.17202,3721740.160.17575,70814,57317,00035,5008854,00047,0006,035
2023-03-14TTMD0.170.190.160.17-0.015353,3973160.1650.18144,78435,78225,63044,00024510,50076,59812,935
2023-03-13TTMD0.200.200.160.195-0.01313,2062420.180.20173,42819,20038,50019,5001,0638,00044,5006,445
2023-03-10TTMD0.2050.210.160.2050.0151,188,4886980.1750.205700,54649,322159,00087,0007,44432,000129,00014,184
2023-03-09TTMD0.210.210.1850.19-0.071,560,3899330.190.21814,815159,63755,500268,00025,41975,500132,00021,624500
2023-03-08TTMD0.250.270.250.26-0.0170,2131340.260.2832,0739,0048,5001,0008536,00010,782
2023-03-07TTMD0.2650.270.240.27177,6842660.260.27107,62520,76610,50050069111,50010,0008,8752,000
2023-03-06TTMD0.2750.280.260.275-0.01114,5512000.260.2863,92312,65715,0005,0005857,0002,0004,1101,000
2023-03-03TTMD0.270.2850.270.2850.01556,1361050.270.29510,0438,50715,0004,0001007,0004,0006,751
2023-03-02TTMD0.290.290.2650.28-0.005108,0941780.260.3057,0726,9803,5008,50012,50012,0004,083
2023-03-01TTMD0.3050.3050.280.28-0.005104,4941270.280.30545,3165,00015,5004,0002,0007,50013,0009,0612,000
2023-02-28TTMD0.300.3050.280.2850.005178,9212080.2850.3271,62032,0995,00012,00068020,0006,50026,9253,000
2023-02-27TTMD0.330.3450.280.28242,3312740.280.32145,94026,17910,00012,5002,18019,00012,5007,8742,000
2023-02-24TTMD0.290.290.2750.28-0.005205,0261630.270.30142,8538,50917,00012,0003,5006,5008,4972,000
2023-02-23TTMD0.320.320.270.29-0.03628,2094960.270.295311,24856,82752,92070,5003,39450,50043,00026,6628,000
2023-02-22TTMD0.300.3450.290.320.005420,0484370.300.34210,18049,00712,50060,0001,40634,00024,50019,9803,000
2023-02-21TTMD0.2650.330.260.3150.061,455,4961,1840.3150.32860,624160,79947,454100,5003,683137,50065,50044,47119,500500
2023-02-17TTMD0.2950.2950.250.25-0.035886,2925900.250.28514,26365,68943,50062,00031643,502115,50024,2746,000500
2023-02-16TTMD0.320.320.260.285-0.0451,364,4601,3420.270.30557,10596,39687,000267,5002,44764,581195,00061,72812,5001,000
2023-02-15TTMD0.1950.450.1950.330.147,311,6945,6140.320.3353,515,055488,705629,0501,362,00062,341374,000672,000133,3445,00011,000
2023-02-14TTMD0.2550.2550.1750.19-0.072,030,7331,3550.170.205990,339344,50439,500204,0001,68839,500200,500133,94760,000
2023-02-13TTMD0.3150.3250.250.26-0.05573,6568050.250.26270,29647,16231,50060,0001,66820,50077,05529,69220,500
2023-02-10TTMD0.3350.340.310.31-0.05422,2935170.310.325225,99027,74325,00048,0001,62619,00027,50035,1306,000
2023-02-09TTMD0.370.410.330.36-0.0451,110,2111,3340.330.365565,35499,39179,50091,5002,43043,00080,50079,14240,500500
2023-02-08TTMD0.400.560.310.405-0.7354,795,3815,8200.390.412,607,233350,878531,300436,70023,671269,458323,800141,26091,40013,500
2023-02-07TTMD1.211.221.141.17-0.0230,066971.141.1924,7781,117600100605001,600314500
2023-02-06TTMD1.141.221.141.190.0441,0891311.141.2534,9286001,5001,2005001,498500
2023-02-03TTMD1.201.211.151.1516,505571.141.2210,5312,1001,8001,600356
2023-02-02TTMD1.161.181.151.15-0.0245,108771.151.2342,1945001,100664500
2023-02-01TTMD1.211.231.151.17-0.0335,7141481.171.2521,2885,6011,5006702,8009001,4211,000
2023-01-31TTMD1.121.241.121.180.0645,4751621.141.2028,1276,7316,0003001,4001,500466500
2023-01-30TTMD1.181.191.101.12-0.0343,1481411.121.2427,1186,2147,30010070700864500
2023-01-27TTMD1.101.201.091.180.0824,752841.101.1915,3974,710200400165006002,250500
2023-01-26TTMD1.111.171.101.1012,104791.101.178,360709149001,100838
2023-01-25TTMD1.191.211.101.11-0.0952,4341421.101.1142,1696,750200700513800576485
2023-01-24TTMD1.201.241.201.21-0.0132,702971.171.2123,3097,20020030096500316500
2023-01-23TTMD1.221.301.221.22-0.0534,2231281.211.2716,2396,1006,4006005021,7009181,500
2023-01-20TTMD1.281.321.251.27-0.0636,0441361.271.4022,0476,8012,000300501,5002002,632200
2023-01-19TTMD1.321.391.281.340.0266,9131641.281.3539,19413,0057,0001,000302,9005742,500500
2023-01-18TTMD1.341.391.281.32-0.0183,3822101.311.3553,08810,71912,2001,200501,3001,2001,818500500
2023-01-17TTMD1.211.331.211.330.1288,5402881.291.3554,99618,4508,2002,800201,600300937500
2023-01-16TTMD1.281.281.181.210.0223,0711011.151.2116,8411,3078001201003,641
2023-01-13TTMD1.141.251.131.1966,1801831.161.2443,3346,6565,3002,8006701,8002,5001,0221,400
2023-01-12TTMD1.351.361.151.19-0.15171,5313451.151.21118,47017,7439,7005,1001,1367,3003,0003,4364,000400
2023-01-11TTMD1.301.391.301.340.06211,6543151.321.37132,47118,72335,9596,2001,0884,0001,5007,5291,500500
2023-01-10TTMD1.281.601.261.260.03697,9511,2661.251.28361,836118,978117,83313,7006,97022,91514,60027,1134,9005,400
2023-01-09TTMD1.051.301.051.230.18233,3265781.051.24117,88535,54533,0032,90050020,60060015,4383,9001,200
2023-01-06TTMD0.991.060.991.040.0481,0601451.021.0545,5711,78419,5002,600500870528500
2023-01-05TTMD0.981.050.971.000.0379,5251680.991.0534,51813,0109,00013,5001,4144,5002,604500
2023-01-04TTMD0.961.000.930.970.0258,4051070.901.0212,3323,00510,00018,000113,000846
2023-01-03TTMD0.911.010.910.970.0774,1931150.911.0225,0286,79418,5009,5001,16450010,5001,549
2022-12-30TTMD0.840.950.840.900.0576,2811540.870.9416,6361,50224,50013,00026650014,0003,230
2022-12-29TTMD0.960.960.820.85-0.12102,4201700.820.8847,02316,01013,6001,00035050018,5004,039
2022-12-28TTMD1.021.060.971.00-0.0963,1581300.971.0036,09614,0169,4008001504007001,271100
2022-12-23TTMD1.151.151.061.11-0.01116,8691751.091.1239,7196,60058,1001,5005494,3004,559
2022-12-22TTMD0.961.140.961.120.15292,8964901.121.14137,05628,69923,40056,0003,4505,50025,0007,8451,500