18:52:02 EST Tue 21 Jan 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
2020-01-21TTRIL3.603.823.503.600.20226,9101,0163.523.63167,24210,4001,4005,30074027,9008,8984,745
2020-01-20TTRIL3.403.673.233.40-0.0573,2022663.403.5062,2124,5003,8001,100100300109805
2020-01-17TTRIL3.703.853.283.45-0.22328,2951,3573.453.47262,52814,3255,7955,5001,17522,0006,9709,724
2020-01-16TTRIL3.193.763.003.670.43585,8832,5033.593.69437,38228,3006,5009,6001,91758,60030,6277,397
2020-01-15TTRIL3.263.342.953.24-0.23486,7841,9303.183.24333,74627,60010,8607,6003,00070,90010,45022,262
2020-01-14TTRIL3.853.853.343.48-0.02245,2261,1023.403.48177,11615,50013,3004,4002,15511,70014,4436,193
2020-01-13TTRIL3.734.323.153.495-0.155855,5013,8933.453.52595,08264,61011,37518,70010,09568,83758,01920,008
2020-01-10TTRIL4.255.103.523.65-0.142,808,63810,1203.643.652,059,157167,600118,77531,90027,533166,322148,07378,636
2020-01-09TTRIL2.144.462.073.751.813,988,25013,5813.753.842,906,324180,632121,23051,50046,344337,800241,81865,290
2020-01-08TTRIL1.551.991.551.940.43506,3251,7421.941.98358,03428,2006,6008,8007,15039,80022,44724,844
2020-01-07TTRIL1.701.921.411.510.05477,7862,0381.501.65346,30820,90011,0008,9004,00051,10025,7508,953
2020-01-06TTRIL1.541.621.361.46-0.19267,9677791.431.52167,10011,50010,6009,4002,50025,50012,97727,616100
2020-01-03TTRIL1.841.841.551.67-0.24251,4187881.651.71198,21821,1002008,7007,3007,0007,5831,139
2020-01-02TTRIL1.452.271.451.910.58776,4622,3691.832.00526,71360,60011,00018,80032,28037,30038,17237,957
2019-12-31TTRIL1.101.391.101.330.20160,4447191.281.34127,30825,1001,9001,5502,9001,62145
2019-12-30TTRIL1.201.201.071.13-0.07113,7973161.111.1784,93510,2004,5003,0857,1003,83020
2019-12-27TTRIL1.331.331.051.20-0.04191,0814391.101.22148,25016,4003004,9004,60012,3253,950256100
2019-12-24TTRIL1.181.271.141.240.1350,1231671.221.2436,4006,0001,8001,5002,8201,6003
2019-12-23TTRIL0.971.330.901.110.21420,6805681.101.12336,48826,0001,7089,5009,22019,85314,8433,068
2019-12-20TTRIL0.820.970.730.900.09219,5052820.880.94173,47431,0002,00050010,1001,990441
2019-12-19TTRIL0.660.810.660.810.14100,7241500.790.8264,58821,0003,5003,0005,5003,016120
2019-12-18TTRIL0.710.710.660.67-0.055,255110.640.734,500300455
2019-12-17TTRIL0.720.720.590.72-0.05115,6741430.660.7295,2235,5004,0002,0007,6001,30150
2019-12-16TTRIL0.750.820.750.770.05144,2381650.770.81111,83511,00012,5001,5004,3003,1003
2019-12-13TTRIL0.700.780.610.720.13353,7144230.680.74290,15816,00012,03314,0002,5008,2769,900847
2019-12-12TTRIL0.4950.770.4950.590.14417,9566000.540.65357,07344,50050011,5003002,500951632
2019-12-11TTRIL0.4250.500.4250.450.04237,9502650.450.50206,45050030,000500500
2019-12-10TTRIL0.410.410.390.41-0.027,13570.3750.487,135
2019-12-09TTRIL0.360.430.360.430.0559,410210.3550.437,400500500110500400
2019-12-06TTRIL0.390.390.370.37-0.03511,560120.380.485,0005,50050050060
2019-12-05TTRIL6630.400.4753333
2019-12-04TTRIL0.4050.4450.4050.4450.0252,38160.390.4551,30050050081
2019-12-03TTRIL3310.4150.4533
2019-12-02TTRIL0.450.450.390.4450.0140,651210.4050.4513,55025,5001,301300
2019-11-29TTRIL0.420.450.420.450.0053,80090.3950.452,8001,000
2019-11-28TTRIL0.4350.450.4350.445-0.0053,50050.3850.453,500
2019-11-27TTRIL0.440.450.410.450.0428,033510.350.4723,2005003,000833500
2019-11-26TTRIL0.420.440.410.41-0.0115,183280.410.4811,7232,00050060500300100
2019-11-25TTRIL0.390.420.390.420.0318,948440.3450.4413,6231,5001,0005001,000900425
2019-11-22TTRIL0.4250.4250.390.39-0.0510,650190.3650.416,9001,0001,5001,000150100
2019-11-21TTRIL0.450.450.430.4411,895140.3550.439,6541,000500500241
2019-11-20TTRIL0.3950.4750.350.440.055106,5161070.3850.5080,2223,00013,0001,5001,5006,500500294
2019-11-19TTRIL0.3550.3850.340.3850.05575,023660.340.39539,7901,00028,0003,0001,0002,20033
2019-11-18TTRIL0.3450.3450.300.33-0.0247,454250.300.3612,7661,50030,0005001,000500900288
2019-11-15TTRIL0.350.350.330.33-0.0220,350100.340.3519,3501,000
2019-11-14TTRIL0.340.3650.340.35-0.02525,350300.350.3718,5505,0001,500300
2019-11-13TTRIL0.3650.3750.3650.3750.031,51150.340.401,5065
2019-11-12TTRIL0.350.380.3450.345-0.0053,40050.3450.402,500500400
2019-11-11TTRIL0.350.390.350.35-0.0258,90090.3450.407,500500500400
2019-11-08TTRIL13010.350.38130
2019-11-07TTRIL0.360.3750.360.375-0.0052,00030.3450.382,000
2019-11-06TTRIL0.370.380.360.380.0317,141220.360.3814,0335001,5001,000108
2019-11-05TTRIL0.3450.380.340.35-0.016,435140.350.383,0355005001,000500500400
2019-11-04TTRIL0.360.3750.360.3750.026,135130.340.384,5001,500135
2019-11-01TTRIL0.330.3550.330.3550.0353,50020.340.383,500
2019-10-31TTRIL0.3550.3550.320.32-0.0351,899770.320.36549,5001,0001,066333
2019-10-30TTRIL0.3550.3650.350.35-0.0126,055200.350.36525,0001,00055
2019-10-29TTRIL0.370.370.350.360.0114,500150.350.3812,0005001,000500500
2019-10-28TTRIL0.350.380.350.35-0.0221,500200.350.3820,900500100
2019-10-25TTRIL0.350.370.350.370.0110,58080.350.3710,580
2019-10-24TTRIL0.350.3750.350.36-0.0259,500150.350.3756,0002,5001,000
2019-10-23TTRIL0.3850.3850.3850.3850.0351,00020.350.385500500
2019-10-22TTRIL0.3950.3950.350.35-0.01512,900210.350.378,7001,5003004002,000