06:09:34 EDT Fri 03 Jul 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
2020-07-02TURE0.700.730.700.710.0156,543540.700.7228,1017,5006,50011,0005001,000905587
2020-06-30TURE0.700.700.680.6979,815900.690.7326,00010,50024,0008,5005,0005004,525590
2020-06-29TURE0.680.700.660.690.0588,2681080.640.7237,0058,50013,00017,5009,5005001,450813
2020-06-26TURE0.660.670.640.670.0149,238570.630.6929,0006,0004,0002,0002,7004,000763775
2020-06-25TURE0.680.680.660.660.0223,801310.650.7018,2083,500500162831
2020-06-24TURE0.660.660.630.64-0.01132,7231360.640.7170,70118,50028,0006,0004,0001,5003,0221,000
2020-06-23TURE0.670.680.650.65-0.0238,114430.650.6716,00019,0001,5005001,00014100
2020-06-22TURE0.650.680.640.670.0195,5351020.640.6846,76812,50019,5008,0005,0001,5005421,400
2020-06-19TURE0.660.730.640.670.03175,0581730.640.6881,84212,00035,00021,00013,0003,5006,0542,000
2020-06-18TURE0.700.700.640.64-0.0797,8641240.640.6839,50016,00010,50017,0008,8703,0001,760670
2020-06-17TURE0.710.720.700.710.0145,470690.700.7222,4505,0001,5009,5001,5003,5001,900
2020-06-16TURE0.710.710.690.70-0.0158,280740.690.7218,50020,20050011,0001,0005,0001,815265
2020-06-15TURE0.680.720.680.710.03138,0541170.700.7355,89039,50018,0505,5007,5006,5002,0003,114
2020-06-12TURE0.690.710.680.6887,7501000.680.7241,90037,8261,5005003,0001,500101,214
2020-06-11TURE0.710.710.680.68-0.03122,539930.680.7845,89049,2809,5002,0009,4005,500300244
2020-06-10TURE0.730.750.710.71-0.02102,6251010.700.7324,9507,50044,72510,50011,0002,5001,300
2020-06-09TURE0.740.760.720.74-0.0264,324610.710.7438,5746,1009,0007,0002,550500400200
2020-06-08TURE0.760.770.730.77143,0731150.740.77109,65013,50011,5001,5004,0006032,120
2020-06-05TURE0.760.770.750.77-0.0154,310560.750.8016,09511,0005,50010,5009,2281,687300
2020-06-04TURE0.770.790.760.780.0146,677640.750.7923,00011,0003,5004,0002,0005001261,940
2020-06-03TURE0.810.810.760.77-0.0263,218890.750.7724,0009,50011,0007,5007,0001,5001,2421,226
2020-06-02TURE0.800.810.770.8064,206750.780.8243,2973,5004,5007,5002,0002,000404800
2020-06-01TURE0.770.800.770.8079,841670.790.8046,07011,5008,0006,0003,0001,5001,0002,004
2020-05-29TURE0.800.800.780.800.0196,010910.750.8057,82113,0009,50012,5005004611,626
2020-05-28TURE0.800.820.790.81159,2361720.770.8266,00025,50037,54211,50012,7003,0001,4081,336
2020-05-27TURE0.770.810.730.810.0688,648870.760.8258,73510,0009,5002,5001,5003,5002,343420
2020-05-26TURE0.740.760.740.740.0195,4811060.740.7833,50010,50020,00013,0003,0001,50011,6202,361
2020-05-25TURE0.770.770.710.73-0.0116,901230.720.7812,9915002,0001,00010400
2020-05-22TURE0.760.770.740.74137,1101280.730.7868,3447,00036,0007,0003,00011,5002,9081,358
2020-05-21TURE0.740.770.740.74129,1091750.740.7869,20014,60015,80013,0005,5003,0006,1221,737
2020-05-20TURE0.740.760.730.7488,6681050.740.7739,67512,63422,0005,0001,5007,659100
2020-05-19TURE0.720.770.720.740.03162,0341550.740.7669,44717,00041,83023,0003,6391,0002,8003,318
2020-05-15TURE0.700.740.700.710.05134,1311250.710.8156,73925,00016,14119,5006,0002,5007,500751
2020-05-14TURE0.730.730.660.66-0.07143,3401450.650.7075,80016,00025,00011,50010,0001,0002,8001,090
2020-05-13TURE0.760.770.720.73-0.02218,8722000.720.79101,94714,50042,50020,50022,6003,00010,2253,300
2020-05-12TURE0.770.800.750.75-0.0494,701990.750.7745,68713,5005,58322,5003,5001,000352,796
2020-05-11TURE0.790.800.760.790.01104,9751110.760.8165,6004,5006,61217,0006,5002,0009521,685
2020-05-08TURE0.770.800.770.770.0184,513800.750.8234,8006,00013,5008,5004,50014,0001,7501,463
2020-05-07TURE0.810.810.750.76-0.0162,468600.750.8024,7107,00015,0003,0002,0008,0007582,000
2020-05-06TURE0.840.840.770.77-0.07177,6261950.770.82135,71014,00016,0008,0001,0002,644272
2020-05-05TURE0.820.840.800.840.03127,6491450.820.8565,40116,00023,00018,5002,0002,321427
2020-05-04TURE0.840.840.800.81-0.04177,0221490.810.8298,22029,50032,00012,5002,5001,0351,167
2020-05-01TURE0.860.870.850.8533,065360.810.8614,0005,0008,0003,0001,0001,330635
2020-04-30TURE0.830.870.830.85147,986880.820.87115,7004,5007,00012,0002,5004,5001,436
2020-04-29TURE0.810.880.810.850.03253,1222110.850.88155,98922,00023,50031,00013,5004,0001,5001,633
2020-04-28TURE0.860.870.810.83-0.0295,466850.800.8353,3367,50023,0003,5002,2003,5005001,830
2020-04-27TURE0.860.870.780.84-0.03122,6121300.840.8757,00618,0009,00018,00013,0003,0003,700906
2020-04-24TURE0.880.880.850.870.04542,5782730.870.89326,00154,00044,50032,50017,50027,50034,0154,562
2020-04-23TURE0.951.000.720.83-0.071,229,1481,0690.820.85633,135137,281112,500155,00079,10034,50070,8376,795
2020-04-22TURE0.740.920.740.900.15493,7355240.890.90295,56055,00023,00036,50035,90018,00026,4312,707
2020-04-21TURE0.770.770.730.75-0.0596,313780.730.7554,17519,5002,50011,0007,0001,000907231
2020-04-20TURE0.740.800.720.800.06179,4391870.740.81131,90012,6902,50010,0008,0009,5003,2481,201
2020-04-17TURE0.750.750.720.74-0.01121,092850.730.7564,27215,50019,50013,0003,1002,5002,0701,150
2020-04-16TURE0.770.780.730.750.01293,1432280.710.75166,76755,33015,5008,50018,00016,00011,3701,262
2020-04-15TURE0.730.740.670.740.02253,8772450.720.74162,84521,0009,50021,50019,0009,0008,0003,032
2020-04-14TURE0.700.740.690.730.05183,9451720.700.7284,95621,00024,50022,50013,0002,50013,8901,599
2020-04-13TURE0.660.680.620.680.0458,595620.620.6830,0004,5001,00019,5002,000600695
2020-04-09TURE0.680.700.610.64-0.03163,6491480.610.6979,25329,0006,7009,00018,0006,00013,8501,546
2020-04-08TURE0.700.710.650.67174,9272050.630.68103,43724,5001,00012,50014,50014,0003,9001,090
2020-04-07TURE0.570.670.570.640.09480,5502860.640.67275,42070,00013,50037,00044,00030,5008,5501,580
2020-04-06TURE0.550.570.550.550.0399,710890.530.5672,7357,0008,5006,5002,5001,700775