16:36:20 EST Thu 26 Nov 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
2020-11-26TTRIL22.7424.1822.6224.181.56273,9191,87724.1224.18226,6259,76513,1709,1001,4303,1441,6658,070
2020-11-25TTRIL22.6222.9322.3022.620.04277,0562,54622.3523.00190,11718,70025,6132,8005,35620,9006,1655,427500
2020-11-24TTRIL23.0523.0521.6822.58-0.52473,3104,02722.5022.78302,24727,20052,33721,30011,88728,10013,51414,086100
2020-11-23TTRIL23.8524.0022.9223.10-0.23449,3623,98023.0023.30304,57728,50041,70024,6009,15725,2008,4965,560100
2020-11-20TTRIL23.2223.8122.4223.330.38440,5813,65623.0523.44301,93717,20024,45522,10010,61543,8009,5528,559500
2020-11-19TTRIL23.7424.5222.2522.95-0.36532,0574,72822.9523.16350,07119,30045,93634,10012,51039,40011,80315,517
2020-11-18TTRIL22.5024.1421.9523.311.32588,0645,22423.0823.50402,90835,70242,60618,30012,00242,40010,84718,6661,100
2020-11-17TTRIL20.1022.6420.0121.992.15608,4485,24121.9122.05383,53230,00068,5779,70013,25460,70011,73526,5321,300
2020-11-16TTRIL20.6420.7119.6419.84-0.53378,5793,22319.7019.94225,98016,63152,15015,6008,40238,1008,43510,918100
2020-11-13TTRIL18.7520.8518.7520.371.90513,9974,20320.3520.52300,50526,90074,72112,30010,99751,80018,64912,7411,200
2020-11-12TTRIL18.6718.9018.2018.47-0.01242,6932,09118.3118.60150,12114,80029,0053,6006,21026,1006,0165,633400
2020-11-11TTRIL17.3218.9817.3218.481.30506,9894,31418.4018.67341,71829,40035,83011,80011,87251,70111,36011,051200
2020-11-10TTRIL17.1417.5616.8017.180.14460,8073,28517.1017.31239,86421,20062,8008,2008,59751,54910,13752,235
2020-11-09TTRIL17.4017.9216.5617.04-0.34303,2252,39716.9817.14145,23313,60051,7806,0009,83852,50010,00111,486100
2020-11-06TTRIL17.9817.9817.0817.38-0.53235,0631,76017.1817.47139,75710,50029,5416,9007,09030,9124,8793,778100
2020-11-05TTRIL18.0518.4117.2817.910.45259,8801,98517.7718.10162,48511,17536,1935,0005,05928,3004,2863,973
2020-11-04TTRIL17.3918.9917.2517.460.43507,6643,76117.3017.58354,70422,45044,99410,50011,23642,4007,9738,246100
2020-11-03TTRIL16.7617.3616.1017.030.54187,1681,44117.0017.10124,9297,50021,2204,6004,72018,5002,7061,453100
2020-11-02TTRIL16.5516.9916.2316.49-0.10145,3621,20016.4216.50104,4994,99618,3063,7002,6404,4007775,817
2020-10-30TTRIL16.8416.8615.8916.59-0.46390,5092,21216.3016.96298,96612,20127,08411,9007,60623,2003,3135,348500
2020-10-29TTRIL16.1617.4816.1617.050.96323,7072,41517.0517.10212,62015,20034,3667,6006,87435,9003,2217,517100
2020-10-28TTRIL16.5016.5215.9416.09-0.56181,8821,45816.0516.23118,8727,80122,1504,0003,46817,6002,1624,284100
2020-10-27TTRIL16.1716.7116.0316.650.37184,7621,41416.4816.80113,4568,30128,2974,4002,21016,9002,6467,761
2020-10-26TTRIL16.9717.0515.8016.28-0.72216,4131,75516.1716.29139,51510,20029,0426,6003,86217,8002,3055,410200
2020-10-23TTRIL17.3417.4716.7617.00-0.48176,7961,39516.9017.09116,7759,60018,4424,6002,77515,6001,0967,079200
2020-10-22TTRIL17.4017.9317.0317.480.05208,7031,76117.3017.50136,9717,40022,7956,2003,09620,5001,8888,876400
2020-10-21TTRIL17.7918.1717.3017.43-0.42285,6462,40917.2217.63170,26111,35049,9808,0004,87921,0502,13814,996400
2020-10-20TTRIL18.9318.9817.8017.85-1.13248,6661,95817.8017.98161,1128,20035,7085,1004,33421,5002,6189,096100
2020-10-19TTRIL19.4219.9318.8218.98-0.52213,3441,90918.8219.10165,7728,50017,7625,4002,7008,0002,5311,988
2020-10-16TTRIL19.5019.7318.9019.500.06214,6881,68419.5019.58140,24311,63833,0382,9003,40513,6005,1004,366
2020-10-15TTRIL19.6019.7918.9419.44-0.26240,7391,96219.3019.60163,84010,70027,4096,2005,09217,0005,7214,278200
2020-10-14TTRIL20.9520.9519.6019.70-1.10293,7822,23719.6019.87188,92815,80037,2167,6006,92118,50010,0616,680
2020-10-13TTRIL20.6221.0520.2520.800.56234,2931,94420.6420.80160,37420,80227,5593,0002,5387,4003,9507,564
2020-10-09TTRIL20.1820.5919.8620.240.24228,9041,70120.1920.35149,46514,29925,1774,5003,63120,8002,2944,894800
2020-10-08TTRIL20.3920.7519.7020.00-0.11272,8381,89519.9420.10205,08113,30024,5614,4002,81512,5003,0935,181900
2020-10-07TTRIL20.4120.4219.8120.11-0.04259,9711,98419.9120.25170,30010,40034,3495,1003,65520,3002,61510,937300
2020-10-06TTRIL19.3920.6218.9520.150.72462,6913,25519.9920.30287,69618,00084,1888,0005,74233,3004,00919,945
2020-10-05TTRIL18.5019.5618.3719.431.27434,4233,20919.3619.59284,41525,02861,6306,3004,86431,2003,48913,827800
2020-10-02TTRIL18.7119.0817.9518.16-1.16348,6602,72618.1618.20225,96217,40051,0956,0006,47528,4003,4128,364
2020-10-01TTRIL19.7220.0018.8519.320.42575,1074,33719.2919.50421,18624,90051,7547,7009,75743,0004,55310,941200
2020-09-30TTRIL18.0719.0017.9118.900.76253,9771,94418.9018.95177,52910,54325,2453,3004,34723,5111,7415,779
2020-09-29TTRIL18.4518.8217.8518.14-0.11270,5412,06917.9918.21194,56610,20025,1135,4003,93221,7003,2055,785
2020-09-28TTRIL18.4718.5017.6518.25-0.01272,2512,08818.0118.50164,88013,10047,2254,6004,55523,7003,53210,194200
2020-09-25TTRIL18.2418.7718.0918.260.02204,8731,65818.0918.40142,1377,30026,4256,9002,05011,2002,8384,663
2020-09-24TTRIL18.5018.9117.7218.24-0.37397,2733,07818.0418.39259,03211,90055,8166,0006,15039,0005,20912,964500
2020-09-23TTRIL19.2620.2318.5818.61-0.82448,1853,25718.5018.87283,66257,74436,55010,7005,76537,1814,2549,369200
2020-09-22TTRIL20.4620.5118.8319.43-0.72444,0793,55319.2719.63321,08314,00044,8258,5004,90034,9004,32310,555
2020-09-21TTRIL20.5520.8918.8120.15-0.74621,2875,01220.0520.15427,62019,80059,8418,1009,01565,5577,95220,338100
2020-09-18TTRIL20.7622.2320.5420.890.593,228,06110,46720.8921.202,905,99730,356120,47911,30018,624104,01812,03722,445500
2020-09-17TTRIL18.9720.7318.9020.300.90998,2948,17120.2120.46753,32033,60078,9519,00015,67068,42712,00224,458100
2020-09-16TTRIL19.5619.8719.2419.400.01553,4554,96819.2619.45414,35421,03430,2006,6007,60048,5009,33712,7301,500
2020-09-15TTRIL19.6920.1218.9219.39-0.20546,9244,83519.1219.45402,39122,70051,2145,70010,41031,7008,97111,5301,000
2020-09-14TTRIL19.4020.2219.0119.591.011,026,3628,65219.4919.73686,14840,700119,26011,60024,643100,87618,59421,665100
2020-09-11TTRIL17.8318.9017.1218.580.27734,1936,29218.3218.65475,35227,74581,8478,50024,51876,63516,73319,769700
2020-09-10TTRIL17.6219.6317.3818.310.38886,7127,28018.2318.50640,07636,96245,2435,70019,32572,60024,73734,860300
2020-09-09TTRIL18.2418.6416.6417.935.411,712,61312,54817.5317.931,207,773108,500162,77721,80086,86153,00035,78429,573100
2020-09-08TTRIL12.4613.0112.1912.52-0.03436,8983,85712.3912.60319,20616,10014,2865,5009,00050,10011,0249,593800
2020-09-04TTRIL12.8813.1011.2512.55-0.16680,2255,41212.4312.69491,81215,30055,3718,20015,76347,60028,02716,017
2020-09-03TTRIL13.3013.5912.2012.71-0.81483,4843,38612.5312.78330,77915,70048,4834,00011,58838,70012,05719,292700
2020-09-02TTRIL14.5914.5913.43513.52-0.98311,8552,57613.4613.70220,0049,50029,5705,3005,89330,0005,4235,329
2020-09-01TTRIL15.0515.0513.9114.50-0.30358,5542,57514.2514.51245,7128,80046,3183,0002,72030,1568,90510,654
2020-08-31TTRIL13.6515.0413.4214.801.36623,5754,15814.7214.89422,39120,60030,4764,30014,30096,44415,15516,986100
2020-08-28TTRIL13.0814.0813.0813.440.39360,8162,73813.4113.52264,80029,35121,6004,2006,55323,4617,7283,053
2020-08-27TTRIL13.6713.6712.8013.05-0.43212,4941,77412.9613.28150,0337,40013,3333,2005,69425,7004,8452,139