05:39:46 EDT Sat 04 Apr 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
2020-04-03TTV0.080.080.0750.082,296,9871820.0750.081,057,275479,00078,00057,00023,000501,00095,0006,412
2020-04-02TTV0.0850.0850.07750.081,280,0931220.080.085590,735318,000303,0003,00021,00018,00023,5772,201
2020-04-01TTV0.0850.0850.080.08-0.0051,098,7551100.080.085441,351266,000150,0003,00099,00812,000121,5965,800
2020-03-31TTV0.080.090.0750.0850.0152,876,9081690.080.0851,840,178371,584329,0004,000134,50024,000171,0962,550
2020-03-30TTV0.0750.080.070.075-0.0051,775,8462010.070.081,113,088201,668100,00010,000147,00019,000181,5662,874
2020-03-27TTV0.080.08250.070.08-0.0054,411,1864190.0750.081,936,657507,000696,00077,000481,000124,000410,465179,001
2020-03-26TTV0.090.090.080.085-0.0051,969,5442720.0850.09995,834388,00089,00041,000338,50024,00066,76024,135
2020-03-25TTV0.090.09750.080.090.0053,331,9903250.090.0951,361,570559,000616,00036,000431,00048,000196,21483,256
2020-03-24TTV0.0850.090.080.080.0051,611,4621970.080.085670,074195,000261,00034,000398,50016,00024,70011,840
2020-03-23TTV0.0750.080.070.0750.0051,549,3391880.0750.08522,167351,000294,00040,000210,12572,75754,4003,557
2020-03-20TTV0.080.0850.070.07-0.012,531,6344640.070.0751,087,628367,000287,00014,000468,000220,00068,4004,356
2020-03-19TTV0.0750.080.070.0750.0051,788,6043960.0750.08661,779260,125460,00011,000328,00033,00033,7001,000
2020-03-18TTV0.0850.0850.070.07-0.022,857,4243150.070.081,689,800683,31662,00047,000281,00015,00075,5003,508
2020-03-17TTV0.090.0950.080.093,380,1264630.0850.0951,650,660513,000531,0002,000172,000241,00083,100162,0002,116
2020-03-16TTV0.080.090.070.090.0054,340,8137450.080.091,750,860544,000313,50083,000584,000560,925373,800129,528
2020-03-13TTV0.0850.090.080.0850.0053,885,7565300.080.0851,162,698862,000325,000251,000493,000686,0006,00097,257
2020-03-12TTV0.0850.090.070.085-0.0055,329,8407790.080.0851,825,0071,005,000171,000677,000548,300672,00096,200269,883
2020-03-11TTV0.100.100.090.09-0.012,495,8884730.090.095547,578572,000479,00079,500188,800230,500260,767132,413
2020-03-10TTV0.1050.1050.090.100.015,330,2308410.0950.101,629,5511,786,000224,00092,000519,700914,4542,813152,612
2020-03-09TTV0.1050.1050.090.09-0.0258,331,3001,5390.090.0953,290,0612,390,100192,500101,500694,5001,198,454206,400237,285
2020-03-06TTV0.120.120.1150.115-0.0052,036,2212790.1150.12577,644601,500271,00043,000328,500103,50083,92027,157
2020-03-05TTV0.1250.1350.120.12-0.0054,470,7537650.120.131,400,0741,168,500316,500347,000575,50048,500546,00068,079
2020-03-04TTV0.140.140.1250.125-0.014,391,9406880.1250.131,529,697974,750495,500150,500564,5005,000660,50011,193
2020-03-03TTV0.1450.1450.130.13-0.0157,191,4041,1320.130.1351,730,3452,975,000756,231118,5001,127,00012,500418,07053,458
2020-03-02TTV0.140.150.1350.1450.0052,114,8696470.1450.151,098,545224,500220,231128,500356,50044,00032,0004,551
2020-02-28TTV0.1350.140.1250.14-0.0054,121,4641,0390.1350.142,134,458552,500424,500119,000504,000194,50093,69359,514
2020-02-27TTV0.1450.150.1350.14-0.013,755,6623860.140.1451,550,126558,500335,50028,000957,500159,500136,06029,236
2020-02-26TTV0.160.160.1450.15-0.013,933,0195350.1450.1551,738,694642,000374,500110,500525,500193,000233,500114,225
2020-02-25TTV0.1650.1650.1450.165,425,3767440.1550.163,102,811759,000518,500125,000590,500139,000133,20054,612
2020-02-24TTV0.170.170.1550.16-0.013,816,0804640.160.1652,572,795413,500369,50058,000133,000133,500126,3009,335
2020-02-21TTV0.190.190.1650.17-0.024,869,3825270.170.1753,270,523785,500272,00050,500279,70081,000101,91528,244
2020-02-20TTV0.180.190.1750.190.013,133,9605210.180.191,508,788559,500425,95837,500243,00067,869263,50026,750
2020-02-19TTV0.170.1850.1650.180.0152,510,2475630.1750.181,577,715333,000315,50016,000156,2428,00045,78558,005
2020-02-18TTV0.170.1750.1650.165-0.012,638,0783310.1650.1751,408,555372,000189,50020,000329,000238,50078,6691,098
2020-02-14TTV0.1750.180.170.17-0.011,482,4621850.170.175504,777466,000184,50073,000206,00019,5002,00026,585
2020-02-13TTV0.1750.180.170.180.0052,158,6492360.170.18899,181948,50048,00014,500161,50050042,00044,268
2020-02-12TTV0.170.1750.170.17-0.0051,534,8172040.170.175361,219570,50037,00021,500349,50040,000140,00015,098
2020-02-11TTV0.170.1750.170.171,245,6352590.170.18372,600218,000157,18755,000302,00019,50094,30027,023
2020-02-10TTV0.180.180.170.17-0.0052,082,5743180.170.1751,022,572214,500396,00012,500269,18726,00069,70071,115
2020-02-07TTV0.1750.180.170.18-0.0052,556,7722950.1750.181,158,624542,000187,50044,000251,50091,000114,200167,466
2020-02-06TTV0.190.190.180.185-0.005901,0031530.180.19272,515216,00070,50020,500182,50056,50060,50021,888
2020-02-05TTV0.190.200.1850.185-0.0051,133,7001930.1850.195607,500229,50059,50031,500114,00019,00046,25026,450
2020-02-04TTV0.1750.190.1650.190.0155,058,8435900.1850.193,003,108965,500265,50084,000293,90077,500236,4002,902
2020-02-03TTV0.190.190.1650.165-0.037,597,6898050.1650.174,219,4291,460,500266,900163,500475,000107,500236,600616,160500
2020-01-31TTV0.190.1950.1850.1950.005855,7021810.190.195237,097220,00042,0005,000130,30073,100148,205
2020-01-30TTV0.1950.200.180.19-0.014,000,1274470.190.1952,308,578757,600130,50042,000352,500121,50081,279205,720
2020-01-29TTV0.200.2050.190.20-0.0052,042,1403640.1950.201,253,401244,50030,50058,000173,50026,50038,000210,639
2020-01-28TTV0.200.2050.1950.2050.0051,423,8282880.200.205699,523164,00011,50011,000128,00064,000122,350222,955
2020-01-27TTV0.200.2050.190.20-0.011,777,2743220.1950.20995,105312,50078,50015,00082,00031,50028,500234,169
2020-01-24TTV0.2150.220.200.21-0.0052,238,0674940.2050.211,310,332328,00057,00013,500181,875172,00084,63090,130
2020-01-23TTV0.2250.2250.210.215-0.011,908,7223310.2150.22979,957270,50035,00029,000213,00039,50030,870310,895
2020-01-22TTV0.240.240.220.225-0.0152,656,5324640.2250.231,430,125482,00073,70021,000281,000119,500108,630130,177
2020-01-21TTV0.2550.260.240.245-0.0152,135,6604630.240.245821,772511,18884,00081,500246,5008,500115,400248,100
2020-01-20TTV0.250.260.2450.260.0051,862,5833090.2550.261,195,274120,00087,50011,500143,00083,0001,100220,574
2020-01-17TTV0.260.260.250.2553,232,9126700.250.2551,376,103653,000244,50090,000393,54055,000108,055278,065
2020-01-16TTV0.240.2550.2350.2550.0156,296,2911,0490.250.2553,769,9641,005,500252,00071,000570,696232,000243,200151,131
2020-01-15TTV0.2350.240.2350.235-0.0051,201,7604610.2350.24507,740291,50064,50057,500219,00051,5001,0007,170
2020-01-14TTV0.2350.240.230.240.00752,373,8865660.2350.241,159,780526,00098,50031,500394,50013,00052,65097,756
2020-01-13TTV0.2350.2350.230.23251,120,4073290.230.235574,72694,90090,0007,60088,50082,50012,300160,381
2020-01-10TTV0.2350.2350.230.23997,9672790.230.235454,813165,00059,50047,00063,00091,0003,000113,154
2020-01-09TTV0.230.2350.230.2350.01933,3541840.230.235726,65441,00023,00015,50084,5001,5009,00032,200
2020-01-08TTV0.230.240.2250.2253,499,8244310.2250.231,859,844774,000218,50056,000259,500145,00051,000133,180
2020-01-07TTV0.230.2350.2250.225-0.011,238,1762370.2250.235405,301194,500140,40017,000141,700129,00029,600180,657
2020-01-06TTV0.230.2350.2250.2350.0051,837,6125710.230.235866,772422,940147,00049,500137,0009,50015,500186,300