19:46:49 EST Sun 17 Jan 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
2021-01-15TURE1.421.421.221.34-0.14716,7431,7341.341.36339,760188,42569,23619,50024,62744,40013,75915,607
2021-01-14TURE1.601.691.341.480.081,840,7033,3731.461.50863,222447,800188,75086,80060,880118,43550,17513,855
2021-01-13TURE1.101.481.091.400.303,214,5245,2871.391.411,728,936681,100208,10072,00089,900187,64870,433105,974
2021-01-12TURE1.071.121.031.100.03336,5107871.081.12137,265109,10024,20013,5009,90026,60015,712233
2021-01-11TURE1.051.121.011.070.02389,0986501.051.07197,62171,70033,1365,30021,85047,8445,7775,869
2021-01-08TURE1.071.081.021.05-0.03182,9433041.051.0872,77570,4508,50011,6006,70010,7001,968250
2021-01-07TURE1.101.111.041.080.01133,1433381.031.1045,28631,40015,70018,8006,9008,8001,8224,435
2021-01-06TURE1.081.131.041.07343,8384721.021.09137,46496,10027,33610,70026,30628,3005,58212,015
2021-01-05TURE0.961.080.961.070.10377,5863421.051.08140,82861,00043,00072,50015,5005,00027,22212,432
2021-01-04TURE1.051.050.940.97-0.07323,5834230.961.00139,729111,50039,4755,5009,0007,4002,2838,178
2020-12-31TURE1.071.091.011.04-0.03106,1411811.011.0744,47943,8002001,3002,9009,3001,0623,100
2020-12-30TURE1.041.101.041.070.02335,5014791.071.10156,30862,70037,55021,00017,00023,4002,06915,474
2020-12-29TURE1.131.151.001.05779,3279861.041.10372,318203,02166,72519,20021,39341,2006,19721,673
2020-12-24TURE1.051.050.981.050.07299,9563091.011.05183,03936,5008,50035,50011,5004,00018,7601,457
2020-12-23TURE0.901.010.900.980.08534,4195540.951.00319,89653,00043,00034,50029,0003,50039,49610,752
2020-12-22TURE0.890.940.890.900.04206,3082250.880.93134,53333,50411,0006,0009,5002,5008,143693
2020-12-21TURE0.850.910.830.86-0.02285,1163290.840.89182,67531,70013,50023,00010,6008,50010,1064,770
2020-12-18TURE0.910.930.860.88-0.02109,8171320.850.9148,2828,50516,00020,0001,5002,00012,2491,121
2020-12-17TURE0.870.920.870.900.02241,8552320.880.9286,68741,5006,00044,50010,5002,00040,42310,205
2020-12-16TURE0.870.910.810.88-0.01335,5383790.850.90164,10850,00016,50038,50013,5007,74235,4499,727
2020-12-15TURE0.900.930.860.890.02231,6222620.870.90103,34553,00010,50031,0007,0008,00012,7035,513
2020-12-14TURE0.860.940.850.870.07780,2479190.860.88441,465108,25035,50052,00035,4503,50093,2999,001
2020-12-11TURE0.810.830.770.800.01589,6195940.780.83348,28397,00045,50047,00017,1009,10022,0513,550
2020-12-10TURE0.780.810.760.790.05383,1742960.770.81164,66380,50048,50031,00012,9006,50037,4181,693
2020-12-09TURE0.810.830.730.74-0.08409,4303710.740.79158,398102,50039,00040,50020,4001,00039,1957,937
2020-12-08TURE0.870.870.770.82-0.02551,2714930.810.83302,67799,50040,00054,00013,0001,50037,9232,537
2020-12-07TURE0.800.880.800.840.08869,0238630.840.86400,785162,90062,000112,00025,34827,50067,4019,137
2020-12-04TURE0.690.780.660.760.08771,9505690.760.78399,872117,50040,70096,50013,50026,50064,10812,585
2020-12-03TURE0.690.710.670.68248,4382610.670.71130,52116,50014,50033,5008,0001,50039,0004,917
2020-12-02TURE0.670.700.670.680.02131,5201680.680.71103,54517,0001,5005,5003,747228
2020-12-01TURE0.700.710.660.66-0.0377,250970.660.6857,0005,0001,0003,0002,9003,0002,8502,500
2020-11-30TURE0.670.700.650.690.02253,3772380.690.70146,06845,1007,50019,00012,2195,00014,1904,300
2020-11-27TURE0.680.710.670.67301,4703360.670.69202,75053,0002,50020,0008,5001,50011,5411,329
2020-11-26TURE0.660.670.620.67-0.02290,9041380.650.68232,25042,4005,0007,5001,5005001,453101
2020-11-25TURE0.660.710.660.690.04220,2992970.660.71166,38414,5001,00015,5007,50050014,000915
2020-11-24TURE0.700.700.640.65-0.0394,2321540.650.6748,21320,5001,00010,0008,5006004,722447
2020-11-23TURE0.590.690.590.690.09254,1622810.630.72121,67525,50051,50012,4004,50035,5873,000
2020-11-20TURE0.600.610.600.6119,663260.600.6410,0101,5005,0002,000500553100
2020-11-19TURE0.600.610.600.610.0112,100170.600.635,0006001,5001,0001,0002,500500
2020-11-18TURE0.600.620.600.60-0.016,762150.600.634,5625001,500200
2020-11-17TURE0.620.620.570.61-0.02105,0021330.580.6442,28018,00023,5002,5002,50013,0003,222
2020-11-16TURE0.650.650.610.630.0180,920800.620.6328,80020,5007,31013,5003,5005002,7714,039
2020-11-13TURE0.620.640.620.62-0.0171,347920.620.6431,04211,0005008,5007,9003,5002,8046,101
2020-11-12TURE0.670.670.620.63-0.01122,2921130.620.6458,90130,00012,5004,5009,0002,5002,1002,201
2020-11-11TURE0.580.650.580.650.06133,4151460.630.6645,13012,00029,50017,00012,0005007,3909,795
2020-11-10TURE0.570.610.570.590.0177,018610.560.6132,6635,96517,00012,5002,5005005,500200
2020-11-09TURE0.580.600.570.58-0.0144,244590.580.6225,6335,0005005,5002,5008003,3111,000
2020-11-06TURE0.580.590.570.5929,554330.560.613,10410,5001,8003,0004,0005002,5004,050
2020-11-05TURE0.550.590.550.590.04123,3061320.570.6046,30028,00018,0006,50012,9004,4867,120
2020-11-04TURE0.570.570.550.55-0.0465,067520.550.5815,00027,50015,0004,5001,0001,500567
2020-11-03TURE0.580.590.570.590.0216,691150.570.595,2009,0005001,600391
2020-11-02TURE0.590.590.570.57-0.0311,306220.570.595,0003,0001,500500906
2020-10-30TURE0.570.600.550.5856,425730.560.6326,46410,5001,00011,0001,0005003,8612,100
2020-10-29TURE0.570.580.550.58163,5571290.560.5824,20651,50020,5007,00013,29044,9892,072
2020-10-28TURE0.580.580.560.58-0.0156,506610.560.6129,9532,0009,0002,5007,0002,0001,5002,553
2020-10-27TURE0.590.610.590.59-0.02100,675860.590.6357,50010,50011,5004,0006,0001,0005,5004,675
2020-10-26TURE0.610.620.600.60-0.0218,106230.600.621,2005008,5002,0002,906
2020-10-23TURE0.590.620.590.620.0332,598320.600.6515,50010,0001,5001,0001,0003,5151
2020-10-22TURE0.610.620.590.59-0.0157,794480.590.6123,14219,5006,5003,6502,0001,0002,002
2020-10-21TURE0.620.620.600.60124,9541030.580.6247,64314,50050010,0007,7506,5005,37532,686
2020-10-20TURE0.620.620.600.60-0.0240,357470.600.6219,0007,5007,5002,0001,5002,372485
2020-10-19TURE0.610.620.600.620.0182,350480.610.6222,35016,50031,3002,0003,7002,5001,5002,500