11:33:36 EDT Wed 23 Jun 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
2021-06-22TTRIL12.5613.0012.1012.24-0.32254,6461,97012.1812.25150,01820,25025,0008,10015,80517,00010,9166,427
2021-06-21TTRIL12.2812.7412.0012.560.38270,8832,28912.4112.70181,64522,54819,7988,9007,70021,5195,2073,054
2021-06-18TTRIL12.2012.3711.8112.18-0.08442,6662,94312.0312.30270,37845,20024,56112,1007,40051,29723,7157,696
2021-06-17TTRIL11.6312.3111.6312.260.63321,4772,61412.0412.30176,64645,78334,78012,7005,17028,83813,1713,966300
2021-06-16TTRIL11.4611.8411.4411.630.15188,4701,48111.5311.70102,21611,46214,00010,6004,00024,45018,2122,120
2021-06-15TTRIL11.8811.9811.3911.48-0.35213,8581,60511.4211.72114,28323,90020,2808,4002,01526,3315,71612,162
2021-06-14TTRIL11.9012.0311.6411.830.02302,3622,48911.7112.00168,31251,67823,82410,3006,20027,30010,0683,278200
2021-06-11TTRIL11.7812.0711.5711.810.08186,8811,46711.8011.93104,58716,40020,9957,2004,35718,90210,0284,122
2021-06-10TTRIL12.4812.4811.5011.73-0.47307,8102,28011.6111.93171,25328,81642,92310,4008,51630,40010,2494,500100
2021-06-09TTRIL11.8112.5211.6012.200.52401,3953,17912.1612.35233,76336,43048,43410,0007,69142,50014,7236,441
2021-06-08TTRIL11.6211.7411.1511.680.25438,8963,39411.4211.75250,86628,10034,02519,50010,03560,18728,0465,474
2021-06-07TTRIL9.9811.759.9411.431.61628,1834,73411.4011.44310,33859,92078,14923,10018,10570,40048,56815,599300
2021-06-04TTRIL9.9810.089.819.82-0.13272,1781,4599.8110.06210,4028,36612,0009,5002,20023,1743,6151,600200
2021-06-03TTRIL9.749.989.739.950.18219,6961,6479.879.98129,6579,30019,7009,7003,83535,30311,097907100
2021-06-02TTRIL9.729.779.659.770.10143,9951,2299.669.8097,7218,1147,2007,3002,10914,8005,3071,321
2021-06-01TTRIL9.739.869.589.67139,2381,1569.609.7786,7009,2009,2007,1002,74315,8117,0861,080100
2021-05-31TTRIL9.669.789.569.670.0449,7254359.659.7228,7251,7005,2501,7009159,4001,257732
2021-05-28TTRIL9.719.879.549.63-0.04129,1001,1059.589.8483,2509,0008,1005,7001,21613,6665,3891,774
2021-05-27TTRIL9.449.689.349.670.25406,0281,5209.539.68354,37912,8248,3507,0002,30015,2004,834939
2021-05-26TTRIL9.079.529.079.420.37252,8521,9319.409.50162,72214,67924,8039,5003,66026,2007,0943,422100
2021-05-25TTRIL9.779.859.029.05-0.95451,7223,4449.039.13278,23434,50043,01813,6007,31549,60012,0919,730300
2021-05-21TTRIL10.2110.269.9110.00-0.13286,6342,3479.9810.15173,25726,50030,9508,4004,76029,4009,5013,337
2021-05-20TTRIL10.4310.5910.0810.13-0.29267,3752,02210.1110.28171,97425,39919,6007,7005,68022,3009,6914,170100
2021-05-19TTRIL10.3510.7510.1510.42-0.07178,6901,39410.3010.70107,29614,20018,3205,3005,81715,6007,8552,528800
2021-05-18TTRIL10.5910.8410.4810.49-0.09133,8231,15610.4010.7886,14112,8007,8004,9002,30013,3144,9951,142
2021-05-17TTRIL10.4610.7910.3810.580.12200,8511,50210.5010.79106,53616,60020,40025,10011,81916,0003,118677
2021-05-14TTRIL10.3710.6110.2210.460.16232,7251,50010.4010.62142,59019,10026,4735,9004,60022,9007,0563,396400
2021-05-13TTRIL11.0811.2910.1910.30-0.63273,2172,11110.2010.48190,16818,50017,6938,00013,13517,5925,4692,458
2021-05-12TTRIL10.9211.3310.8710.93-0.11200,6051,57710.9311.33126,24920,9508,4509,10012,88115,9004,8991,665100
2021-05-11TTRIL10.9611.4010.8511.04-0.17249,4151,94911.0011.34157,07826,83723,8704,7004,65022,9006,3952,678100
2021-05-10TTRIL11.4811.6011.1611.21-0.42176,2131,46011.2011.67119,94114,30015,3005,8003,76012,3003,0681,339
2021-05-07TTRIL11.3511.8911.3411.630.34268,2052,18611.5611.87173,10518,30023,2426,8004,85030,3657,9262,808
2021-05-06TTRIL12.1112.1111.0811.29-0.95371,5072,90811.2411.54255,68319,60025,5746,8006,18939,60011,1985,649
2021-05-05TTRIL11.4012.4511.2512.240.94344,0522,63012.1212.40232,19928,70029,2157,7006,27731,4434,6563,612
2021-05-04TTRIL11.4711.5410.9511.30-0.26229,1791,89811.2011.45144,69717,98313,1007,9003,80031,2007,0182,680500
2021-05-03TTRIL11.7812.1011.2811.56-0.10342,1482,84911.4511.63202,68326,80025,00011,40011,53251,5008,9543,378200
2021-04-30TTRIL11.0011.7011.0011.660.54311,6142,52611.4311.68188,04614,52531,6637,0008,93044,14411,7044,002400
2021-04-29TTRIL10.6911.1710.4511.120.60395,6922,88111.0011.13245,78925,44237,21013,3005,60544,69610,87510,1962,300
2021-04-28TTRIL11.2111.6510.3810.52-0.89833,2755,25410.5010.52568,66549,51384,85412,60021,53774,29515,8815,335
2021-04-27TTRIL11.8611.8611.0911.41-0.38382,8642,77211.3511.70224,93034,20058,0206,4007,91537,6299,4583,996
2021-04-26TTRIL11.5212.0711.0611.790.29303,9812,44511.6811.99186,65819,81731,6007,2008,39033,9955,3118,197800
2021-04-23TTRIL11.5711.7511.3811.50-0.03334,4022,00211.4111.66261,22213,10016,2004,1005,69725,0756,6081,644300
2021-04-22TTRIL12.1912.2411.4911.53-0.54252,6151,99211.4811.77162,61428,90012,8006,7002,33631,0006,2631,951
2021-04-21TTRIL11.6612.1711.4812.070.45164,3631,31911.7612.15107,3419,5348,6003,3003,53022,3004,2572,9972,000
2021-04-20TTRIL12.1312.1311.4511.62-0.46153,6821,28911.6011.8688,0409,73615,0034,7002,49023,5005,9942,4181,100
2021-04-19TTRIL12.3912.5111.9012.08-0.40213,7881,68811.9512.38151,90610,04014,1005,5002,68023,2453,2521,888600
2021-04-16TTRIL12.9113.0412.2712.48-0.49181,2731,41812.4012.55118,70112,70016,5156,8003,61918,8332,7091,287
2021-04-15TTRIL12.9913.1512.8312.970.15107,37084112.8513.1571,5138,10010,0951,8001,83311,8001,469659
2021-04-14TTRIL12.9513.3412.6912.820.17172,7131,25012.7012.83111,7138,30021,9583,7001,36716,0003,6925,852100
2021-04-13TTRIL12.4313.0012.2512.650.26183,4201,49312.3212.70112,7088,50018,1393,5003,60026,9005,7152,9881,000
2021-04-12TTRIL13.0813.1012.2912.39-0.67217,1971,69712.3112.55143,17412,52822,7058009,28820,5005,8941,677
2021-04-09TTRIL14.1214.1212.9713.06-0.99192,4891,57713.0513.35121,57418,20013,2006,6005,09914,7007,2465,164100
2021-04-08TTRIL13.1314.0513.1314.050.96180,8001,28013.7114.10110,40116,42419,2004,1002,70016,0044,2197,052
2021-04-07TTRIL13.5313.6213.0213.09-0.52129,7771,09813.0413.5378,31714,31110,5605,5003,70012,5072,4701,687100
2021-04-06TTRIL13.6513.8413.3913.61105,78587913.5013.7756,72710,70010,5554,6002,90011,7001,4356,829
2021-04-05TTRIL14.0914.0913.3513.61-0.18140,89394913.4513.70105,32410,3006,2004,0002,8286,3002,2592,866
2021-04-01TTRIL13.6414.4613.5113.790.33205,2021,79713.7013.82131,38618,25918,4005,7003,90918,5004,7264,066
2021-03-31TTRIL13.1413.6513.1113.460.47170,6991,32313.3813.65122,08513,50010,4004,6001,96010,7604,0843,190
2021-03-30TTRIL12.6513.3512.3512.990.22216,5231,76112.7113.25141,59615,42820,8257,1007,80014,3004,8334,630
2021-03-29TTRIL12.7513.1812.5912.77-0.23149,6761,04212.6112.86103,15510,98211,3754,9001,72710,5003,2413,296
2021-03-26TTRIL13.0513.1612.7013.000.04161,9611,43312.7213.0597,67012,8007,8576,0005,38024,9004,3702,783
2021-03-25TTRIL12.2513.0212.0512.960.56219,3281,74912.6913.02138,45614,60113,3536,0002,75035,2003,4115,154
2021-03-24TTRIL13.1813.2712.3712.40-0.73286,6632,32312.3813.16177,53017,50425,48511,5007,63631,0717,2977,910