15:36:56 EDT Fri 05 Jun 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
2020-06-04TTRIL9.8510.259.639.92-0.12266,7771,7459.8010.00200,6216,55010,2722,3005,34020,90011,2987,6861,200
2020-06-03TTRIL10.6910.749.8110.04-0.58268,6511,9219.9010.14168,3807,90032,2902006,22029,80014,2528,079
2020-06-02TTRIL11.3011.3710.0010.620.04576,5243,86110.2510.65397,69612,50031,2683,1008,97487,40019,11914,186
2020-06-01TTRIL9.3010.789.0810.581.30614,2053,81710.4910.65397,19424,10075,0908,10013,08154,20022,04218,492
2020-05-29TTRIL9.019.608.329.281.34734,4524,4959.159.40478,72811,90063,32010,5009,590100,90036,79219,077300
2020-05-28TTRIL8.398.557.917.94-0.45311,2401,8427.948.10199,0235,60030,0003,1006,65143,60010,61312,238200
2020-05-27TTRIL8.718.728.058.39-0.31255,9761,8708.358.53177,2428,10016,0415,0005,39023,7057,69310,980200
2020-05-26TTRIL9.509.528.628.70-0.74379,7452,4658.638.86231,51012,90041,8806,5004,32061,34113,5976,928
2020-05-25TTRIL9.019.499.019.440.4891,8516029.339.4880,5352,3007911,1007202,0003693,196
2020-05-22TTRIL9.429.968.728.96-0.42376,4902,4058.959.05241,06513,80032,5635,0007,42337,30016,36821,1591,000
2020-05-21TTRIL9.799.919.269.38-0.41328,0342,0349.309.55223,28215,30026,0504,4004,04925,20021,9266,955200
2020-05-20TTRIL9.5810.199.519.790.30470,1342,6469.709.82334,76824,40029,7554,8005,78044,27520,3295,893
2020-05-19TTRIL9.8310.309.239.491.38669,0493,7269.389.55440,80215,20088,7387,80025,21538,00035,95814,586
2020-05-15TTRIL8.018.488.018.11-0.11248,0601,6408.118.28156,39810,40011,6003,2003,07150,6005,1037,361
2020-05-14TTRIL8.558.597.518.22-0.78501,7093,1678.178.30332,54827,46026,8097,9006,90552,84426,41018,510
2020-05-13TTRIL9.119.678.039.000.17874,8314,4258.989.07497,00145,00041,62815,4005,088195,60050,35122,043100
2020-05-12TTRIL8.679.218.338.830.16398,5212,4728.778.97240,4729,70059,1584,3002,14051,40022,6057,816200
2020-05-11TTRIL8.759.218.458.670.21474,4942,6128.648.75301,52514,40025,6685,9002,54085,30028,6399,656100
2020-05-08TTRIL8.318.848.128.460.41387,3592,3138.338.49236,9907,90029,5503,7002,50471,91323,8769,901300
2020-05-07TTRIL7.608.377.368.050.37407,3962,3308.008.06258,23422,00027,2003,4003,18562,12919,84410,919400
2020-05-06TTRIL7.107.756.937.680.23358,6981,7637.537.70237,78011,00017,4003,5003,20452,50017,79014,1841,000
2020-05-05TTRIL7.578.017.357.45-0.05486,7623,0027.407.57290,04413,61031,9866,1005,365100,50027,24610,129300
2020-05-04TTRIL6.577.646.577.500.96437,0342,4397.407.53294,40417,90022,9005,6003,09068,60010,9949,6083,000
2020-05-01TTRIL5.906.775.906.540.40363,8592,2136.506.68233,81512,50024,4008,4002,17051,10014,54716,355100
2020-04-30TTRIL6.706.706.046.14-0.32178,4839426.126.20117,2694,00010,9003,30065022,2105,29714,757
2020-04-29TTRIL6.616.736.316.47-0.09159,7591,0246.466.52110,5455,1007,9002,10029525,4054,9723,171
2020-04-28TTRIL7.037.036.506.56-0.35202,5811,2756.526.64127,90012,20018,3003,10096022,10013,3784,258
2020-04-27TTRIL7.157.276.776.91-0.09198,0601,1436.796.99113,31212,60023,0002,3001,60032,5007,5604,353
2020-04-24TTRIL7.007.156.587.00-0.04180,2811,3856.967.00122,7795,30012,6002,2001,60021,8005,0458,757100
2020-04-23TTRIL7.307.676.777.04-0.01460,9643,0456.907.05311,84615,40940,1006,1002,48849,29817,13117,572
2020-04-22TTRIL6.227.226.107.051.00320,5842,0286.977.10229,96415,40013,6006,8002,14732,05911,1509,141
2020-04-21TTRIL6.136.295.846.05-0.02107,4997345.986.1578,7992,8004,2002,60086511,5002,3513,867
2020-04-20TTRIL6.056.325.736.070.02182,8451,1956.006.16121,6452,10018,1304,00047524,2008,8792,914200
2020-04-17TTRIL6.296.375.996.050.03227,1551,5316.026.10140,9125,00027,7004,6001,60934,9007,6294,476
2020-04-16TTRIL6.496.575.986.02-0.31226,0261,5905.956.03159,0388,00015,4002,9001,94020,80010,8884,7092,100
2020-04-15TTRIL6.806.865.946.33-0.41313,9682,1056.206.89226,3569,10013,0004,4002,75035,70015,3687,019
2020-04-14TTRIL6.257.066.216.740.62380,0912,4286.716.95260,39912,10021,0009,3003,61046,00017,5149,373100
2020-04-13TTRIL5.706.285.506.120.52192,6301,1176.126.25116,7845,40029,5004,10094927,8002,8253,6851,000
2020-04-09TTRIL6.086.175.485.60-0.30250,8211,5815.525.67162,17911,70021,2009,3001,95024,00016,3293,313200
2020-04-08TTRIL5.606.005.465.860.21193,2751,1685.836.00113,36812,70016,9505,3003,35529,1005,3336,679200
2020-04-07TTRIL5.985.985.465.650.04196,2391,2715.405.70108,0732,70026,8005,8001,00029,0006,94615,330
2020-04-06TTRIL5.346.085.315.610.53257,9691,6475.505.75142,6022,60039,75710,2001,10036,30013,12311,414
2020-04-03TTRIL5.355.364.905.08-0.18218,7861,4145.005.15125,4904,40012,1006,8001,90036,10011,93619,660200
2020-04-02TTRIL5.145.465.075.260.27156,6278965.255.3582,6542,30016,7006,70017,65717,5007,1145,902
2020-04-01TTRIL5.625.724.994.99-0.55132,2479344.905.0990,8825,9009,7002,6001,83012,0724,4214,322
2020-03-31TTRIL5.686.105.545.54269,0631,4585.505.81181,6715,20024,4002,0001,34030,90016,6526,200
2020-03-30TTRIL5.885.885.075.54-0.04246,6251,6385.105.75175,8254,10021,6003,7001,60319,70010,0369,911
2020-03-27TTRIL5.405.665.275.580.13169,5211,0635.335.6897,97180018,4002,1001,42834,7009,4414,243
2020-03-26TTRIL5.625.955.355.450.05260,0351,5615.355.65153,99810,90034,4813,60078036,30013,2105,998
2020-03-25TTRIL5.336.275.255.40448,0732,3945.385.62285,45322,20061,08910,60093030,87920,25314,529
2020-03-24TTRIL5.135.515.065.400.40403,3691,9905.205.40275,16316,90521,8008,90096047,60018,68712,199500
2020-03-23TTRIL4.985.174.635.000.25300,5241,7414.805.00203,5253,90022,9092,00080046,00013,7777,363
2020-03-20TTRIL4.255.744.254.750.40520,9242,7154.754.87382,57918,00050,6005,7005,23022,50019,94414,596
2020-03-19TTRIL4.094.483.654.350.54345,0152,1344.054.42223,45010,80029,5007,5002,31029,30019,89621,525
2020-03-18TTRIL4.234.503.643.81-0.33287,1431,7143.753.87174,9745,70028,9001,6005,41845,81015,5228,574
2020-03-17TTRIL4.094.493.954.140.09462,2242,9354.004.19316,1807,0008,9005,7002,078100,00016,2686,090
2020-03-16TTRIL4.405.024.054.05-1.76291,4361,8254.004.25188,6365,90024,9003,9002,20548,50013,4853,360
2020-03-13TTRIL6.496.495.215.81-0.27451,1132,9125.555.93268,01016,70030,60019,3003,70084,57525,6602,380
2020-03-12TTRIL6.156.365.006.08-0.95697,5254,3116.006.25455,73824,00071,25827,2004,11069,50039,1346,248
2020-03-11TTRIL7.518.306.967.03-0.51727,9014,8437.027.18547,73721,50064,60034,0003,80023,50019,93512,176
2020-03-10TTRIL7.938.607.057.54-0.14863,0876,3317.317.81642,98015,20095,5389,9004,68023,60042,49528,373
2020-03-09TTRIL8.498.757.437.68-2.02735,3504,0467.518.00527,64912,80091,50016,5002,15558,50020,6035,070
2020-03-06TTRIL9.4510.699.269.70-0.051,035,2224,9979.389.70747,08525,800188,04610,0001,41525,70025,37410,875