12:53:11 EDT Sat 15 May 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
2021-05-14TTXG16.8217.1016.5616.59-0.12535,2863,21216.5816.60291,64321,09867,80030,6006,35757,09412,11537,799100
2021-05-13TTXG16.1016.75516.0016.710.74621,0934,04716.5616.74365,39733,81453,03624,10015,42348,59019,79952,554700
2021-05-12TTXG16.1716.2515.8515.97-0.20253,4421,78215.9116.04174,1329,61616,76010,70013,02012,5864,7029,926500
2021-05-11TTXG16.0116.2915.6316.17-0.04480,8133,15416.0816.24284,58524,51952,59727,6004,97552,0087,33622,993400
2021-05-10TTXG17.0717.1416.1916.21-0.57312,3052,13316.2116.53216,17515,71922,32315,7005,27017,8009,0797,939
2021-05-07TTXG16.4717.0516.4716.780.54613,5523,69216.7516.85363,13599,94650,2796,0005,69035,28718,27029,843200
2021-05-06TTXG15.8916.5615.8016.240.48550,0932,64916.1316.30222,51319,89953,53933,4008,552160,70320,62425,635200
2021-05-05TTXG15.9916.0515.6115.76-0.10308,0682,10915.7315.82163,19238,57747,5136,7005,23019,1969,7379,093500
2021-05-04TTXG16.0016.5315.7315.86-0.14715,9083,52615.8315.95414,99442,73065,05025,3009,77598,55821,85835,524400
2021-05-03TTXG15.3216.0615.1116.001.121,105,8333,24615.8316.03291,06039,79665,73916,5008,045632,14418,34420,399900
2021-04-30TTXG15.3515.4214.8814.88-0.48404,4662,28814.8815.13258,12826,79235,2067,6006,96517,8009,84133,584500
2021-04-29TTXG15.8015.8015.2315.36-0.56431,2352,80215.3015.42279,26438,36344,10311,3006,85322,30010,52112,971200
2021-04-28TTXG15.8516.0615.6115.92-0.03393,0242,50615.9115.94229,83931,61147,9805,4004,80026,70014,05821,428600
2021-04-27TTXG16.5016.5015.9315.95-0.50466,6462,35715.9116.00208,31631,51857,49715,5006,036116,41311,65814,9081,700
2021-04-26TTXG16.5816.6616.2916.45-0.13588,1062,09816.4016.51444,29127,90241,2086,4004,23328,49511,57618,695200
2021-04-23TTXG17.2517.2516.4016.58-0.46591,3133,14816.5216.64376,95325,10055,5339,60023,83236,90214,31940,674500
2021-04-22TTXG17.7517.8216.9817.04-0.80538,1423,65417.0317.31360,65741,88562,0577,7004,98134,9009,70010,262400
2021-04-21TTXG17.7518.0617.5617.840.16661,4293,42717.7517.90364,61643,21793,38010,1008,94983,46422,71818,185400
2021-04-20TTXG17.5617.8217.4517.680.08556,4342,73117.6517.76292,10736,40528,86020,5004,780126,90017,05825,4241,400
2021-04-19TTXG17.6917.8517.5217.60-0.07405,8021,47817.5017.66311,7716,19222,6199,3002,37010,5003,20034,350
2021-04-16TTXG17.9017.9317.5817.670.06326,9381,72917.6517.72191,95010,53542,27215,3002,04010,3485,26546,928
2021-04-15TTXG17.1717.8817.1717.610.65323,4812,32817.5417.64221,11521,34333,65412,1002,59017,6745,8858,210400
2021-04-14TTXG17.3717.5016.92516.96-0.43197,4811,32916.9317.06134,6125,88425,47210,5004,2657,0024,2913,855700
2021-04-13TTXG17.5417.6817.1317.390.29315,4212,22517.3817.46209,30315,02050,4197,1004,90015,0776,1486,854500
2021-04-12TTXG17.6517.6517.0017.10-0.48404,3242,71617.0417.29256,27721,47843,09111,10014,32219,40015,60317,257
2021-04-09TTXG17.1417.7216.9917.580.07554,7123,50617.5017.66316,37130,30952,83311,4002,21262,40021,50049,907100
2021-04-08TTXG17.2017.6617.2017.510.66518,4702,63117.4617.58307,85124,61855,50016,9003,30270,80012,34826,201
2021-04-07TTXG17.3817.3816.8016.85-0.51239,8151,58316.8417.07157,60916,83431,3848,3001,93811,6002,1008,455100
2021-04-06TTXG16.9217.5416.5717.360.58403,8782,82417.3317.44211,33430,78784,21314,1006,92923,2637,23524,317
2021-04-05TTXG16.9716.9716.4716.780.01316,4711,94416.6516.88223,82819,50025,6826,9003,62615,3366,96113,738300
2021-04-01TTXG16.1116.8915.9616.770.90415,3272,53316.6216.81227,52222,95739,72121,8005,62324,9156,07254,366
2021-03-31TTXG15.7216.2915.5215.870.12495,6243,33815.8115.96336,46221,37749,39021,5009,04631,6006,09619,253300
2021-03-30TTXG15.8016.0115.6015.75-0.51395,8183,11415.7115.78208,37227,01048,05144,2008,47928,12817,9808,998100
2021-03-29TTXG15.9116.3015.7316.26-0.06293,3671,94516.2116.39156,51012,63332,90013,8003,99917,0936,14544,066600
2021-03-26TTXG15.8016.3915.6916.320.52489,1093,29416.0316.40238,35328,57653,04524,60012,25642,05018,69040,00025,5381,800
2021-03-25TTXG16.1816.3015.6315.80-0.45442,0662,60915.7916.14260,33215,06540,03317,8006,54359,00110,25227,725800
2021-03-24TTXG16.2616.54516.1616.25260,1681,98316.1416.50178,25213,20021,15019,7004,42813,2006,5493,189200
2021-03-23TTXG16.8016.8116.0716.25-0.57346,6632,20516.2516.35197,27737,10450,45012,3009,07917,85710,07511,021
2021-03-22TTXG17.0817.2516.8216.82-0.36310,8371,97216.8017.06157,76312,10340,10012,7002,85716,5608,71951,435100
2021-03-19TTXG17.0417.3816.7917.180.25977,9933,07617.1217.26782,88733,60062,90021,4007,27723,50012,89320,3861,200
2021-03-18TTXG16.6317.2016.3916.93-0.09609,5983,78916.9016.95338,82835,481103,34530,70017,79438,48015,44926,4211,000
2021-03-17TTXG15.8617.1215.6717.021.11800,9444,43716.9017.04519,39629,16088,82325,20019,57759,20023,51633,672900
2021-03-16TTXG16.3116.3215.7415.91-0.41444,0013,04615.8315.91263,77410,91994,57690011,80617,80013,50325,723
2021-03-15TTXG16.5816.7516.0916.32-0.12627,5273,87716.2616.34409,40526,70754,67017,3008,81335,3259,32959,3911,400
2021-03-12TTXG15.8516.5215.8516.440.17411,1822,30116.3016.51292,38915,50459,3039,3008,45811,7127,5056,146400
2021-03-11TTXG16.3116.4715.9216.270.08639,9832,63416.1816.30356,88553,10055,72510,6002,79513,1008,692123,10014,886
2021-03-10TTXG16.3216.5016.0016.19-0.12438,2612,58716.1716.32218,81518,19434,10020,4008,39110,9549,64742,50057,060500
2021-03-09TTXG16.1016.8016.0916.310.68574,2053,03316.2516.32405,28515,52574,85315,9007,37721,2197,60823,438300
2021-03-08TTXG15.9016.1615.5215.63-0.46318,3102,35215.5515.69197,33117,05844,26015,1006,12713,4205,12517,152700
2021-03-05TTXG15.7916.1315.5316.090.46442,4142,90116.0716.15268,27618,87675,32614,9006,53815,90110,21824,971500
2021-03-04TTXG15.3816.1715.2715.630.19579,5054,07515.6315.70318,45433,31281,66027,4009,42662,15114,93425,968600
2021-03-03TTXG15.1015.5514.8015.44-0.30601,1694,16315.2315.55382,05719,68666,88033,30015,22041,64510,94628,6821,000
2021-03-02TTXG15.0415.9815.0415.740.75621,3454,08615.6015.82385,4594,76996,20025,0007,05154,30012,60931,9571,000
2021-03-01TTXG15.6715.8914.9314.99-0.43432,2802,75614.9615.08300,48732,94920,6005,14516,30010,44435,655300
2021-02-26TTXG15.7615.9215.1515.42-0.56627,3503,72615.4015.52429,91812,65884,70016,50012,10027,1987,31133,792200
2021-02-25TTXG16.2216.9215.9215.98-0.66885,5745,04815.9116.02586,31135,96885,94923,70012,15539,45818,83767,321300
2021-02-24TTXG15.6816.8415.6516.641.02686,7054,05916.5016.69465,66930,49579,44117,70011,42826,80312,78135,834100
2021-02-23TTXG15.9716.1415.3215.62-0.62534,6073,23815.5315.68335,84534,95769,40518,7006,63115,82713,48028,577600
2021-02-22TTXG15.2316.28515.1516.241.21954,1466,11716.2216.29562,38637,456122,82539,30023,67173,98614,90470,867200
2021-02-19TTXG15.2215.3614.8815.03-0.14437,5782,85715.0115.10251,69120,52070,34929,70010,37326,02611,20016,154100
2021-02-18TTXG15.6715.8015.1215.17-0.41365,5002,49915.1415.33216,54219,37940,40224,1007,05827,56810,32514,832200
2021-02-17TTXG16.0716.0915.2715.58-0.65769,4194,21215.5615.67533,52426,00094,66625,80015,79429,56511,51929,410100
2021-02-16TTXG16.3616.6316.0616.23-0.34469,5273,08116.1216.24313,46516,91865,34118,5008,00920,7007,57218,092100