16:25:53 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
2020-07-03TVMD12.7213.4112.7213.140.35255,7691,35013.1013.24143,5587,07060,8393,3005,0787,4001,10524,264300
2020-07-02TVMD12.6813.0012.2012.79-0.22644,9053,74512.7612.86419,11825,374116,6828,60025,19522,8009,94714,2791,000
2020-06-30TVMD13.8114.2912.9413.01-0.93530,8733,41712.9713.15374,13313,50057,4987,20029,14927,1368,16611,092
2020-06-29TVMD13.7514.5813.7513.94-0.06338,6542,15713.9013.99210,13312,80457,2368,0004,05026,8006,4989,719100
2020-06-26TVMD14.5014.62513.4614.00-0.65612,4424,13713.9514.17479,27312,80050,7019,2003,70624,11516,82912,515
2020-06-25TVMD14.4314.7814.4314.650.06319,9822,06014.5314.73220,1918,80042,1407,2006,2009,8179,37312,057200
2020-06-24TVMD14.4814.7913.9314.59-0.03386,1152,65214.5314.60274,9859,60043,9404,3001,69615,90015,50617,660
2020-06-23TVMD15.8015.9914.0114.62-1.15806,5554,79014.5514.72570,19118,90085,83516,6003,44229,91824,75149,742300
2020-06-22TVMD16.0016.1515.5715.770.16726,8144,04715.6615.81485,49632,742111,25913,80010,25532,40019,84020,157
2020-06-19TVMD15.4916.2015.0315.610.402,943,43010,21315.6115.682,252,40550,028302,65824,80016,495133,20044,25394,9132,000
2020-06-18TVMD14.2615.2514.2315.210.901,319,0796,46715.2015.25987,75334,603111,0418,4003,74450,56723,35985,680
2020-06-17TVMD14.0514.5613.8114.310.111,022,7035,43114.2014.34761,84018,67286,33719,6003,11332,30021,10468,000
2020-06-16TVMD12.9914.2812.9314.201.21708,2663,87214.1514.29528,99319,50090,4386,8002,85821,1004,86632,229100
2020-06-15TVMD12.4113.0412.4012.990.36430,6722,24912.8512.99314,0837,20076,7352,2001,79813,1006,0077,651
2020-06-12TVMD12.1312.8012.1312.630.65471,0402,53612.5212.70302,45517,43077,70017,9003,00018,4008,1639,312600
2020-06-11TVMD11.8212.5511.7011.98-0.77370,5962,16311.9212.06266,12117,50139,8904,7006,64812,9007,35412,610
2020-06-10TVMD12.8912.9812.4012.75-0.03242,5411,58112.6812.78160,2599,41736,5454,9001,60012,0007,5718,463200
2020-06-09TVMD12.0112.8711.8512.780.59659,0193,86412.7712.78488,89314,89990,4509,2003,79229,10012,9419,180100
2020-06-08TVMD11.2512.2411.2512.190.65793,8883,37512.0912.20651,79218,10082,2588,6001,47012,8007,0949,827
2020-06-05TVMD11.6311.90511.2611.54-0.13289,9501,88011.4411.55225,5353,40029,0102,9001,06014,5004,2257,894400
2020-06-04TVMD11.7912.1511.5311.67-0.17313,2091,82411.5911.74191,90312,20063,2865,10069720,9006,47410,126
2020-06-03TVMD11.3511.9411.3211.840.46330,5401,89211.7511.92220,5486,20080,2438,4009395,0842,1386,782100
2020-06-02TVMD11.8911.9711.2911.38-0.52377,7412,40411.3211.48246,00710,80059,6408,7001,40319,7007,42721,282
2020-06-01TVMD11.4911.9911.3411.900.45388,9112,34311.8311.94234,6437,68064,34622,9001,45021,5009,83924,483100
2020-05-29TVMD10.9511.5810.8711.450.431,058,6912,89911.2511.51926,2019,10066,75022,2001,50113,3008,23011,354
2020-05-28TVMD11.1211.5510.9711.020.02393,3522,20411.0011.08275,7003,44053,61711,40050026,0001,97517,520
2020-05-27TVMD11.5211.6810.7811.00-0.67491,8702,89611.0011.11323,74517,10092,67618,5002,57918,6002,85313,684200
2020-05-26TVMD11.8512.0311.5811.67-0.08323,9181,95311.6711.78221,68310,95051,55019,40055511,0002,9485,471100
2020-05-25TVMD11.7011.9611.6311.750.06162,9001,02411.6911.78118,9956,70013,12113,3002874,3001,7464,156
2020-05-22TVMD10.8011.7210.8011.690.90638,4933,27111.6611.72517,71817,40063,4855,8002,77013,3426,07311,580
2020-05-21TVMD10.5010.9510.3710.790.26472,1112,43310.7510.90324,70411,20052,90853,8004,10016,1005,8043,485
2020-05-20TVMD10.7511.0010.4510.53-0.24401,5292,21310.5310.64237,77140,90036,98331,30014012,3255,36931,116
2020-05-19TVMD11.0511.3410.7410.77-0.16582,1512,95910.7510.83415,38213,70034,54036,5003,45329,30017,21028,813
2020-05-15TVMD9.9311.009.7910.930.98864,7965,65410.9310.96668,91023,11060,09117,20012,08047,70024,2319,673600
2020-05-14TVMD9.5810.109.139.950.20407,9982,1979.8710.03305,1279,10032,58510,8004,26814,9005,82724,480
2020-05-13TVMD9.8810.099.519.75-0.09317,0192,2329.669.75203,98913,81047,01512,0003,74817,4909,7198,149800
2020-05-12TVMD10.1510.269.829.84-0.31267,3991,5679.809.90203,3493,20023,01016,8001,0207,0008,6093,201100
2020-05-11TVMD9.7510.399.7510.150.41467,0652,46710.0810.15392,4935,10020,48010,5001,39411,80016,5437,242100
2020-05-08TVMD9.809.879.519.74310,1611,6529.729.84232,0346,85038,9055,7007748,2007,3139,970
2020-05-07TVMD9.609.959.609.740.17356,2482,0899.749.84202,94112,68735,61741,5002,55310,8009,88831,061700
2020-05-06TVMD9.509.989.509.570.07381,6852,1199.529.64288,65229,1002,20039226,1009,22923,212100
2020-05-05TVMD9.759.899.319.500.62516,4283,0349.429.50415,80034,8006,6002,07812,70019,77721,5721,400
2020-05-04TVMD9.079.198.698.88-0.40170,2711,0198.888.90112,94431,3005,9001507,8004,2577,434100
2020-05-01TVMD8.649.408.599.280.29544,5612,1629.269.28383,97072,9001,1001,64529,0409,58838,661
2020-04-30TVMD9.109.208.918.99-0.16233,5451,1208.999.02164,20614,5002,60052311,8004,48733,483100
2020-04-29TVMD9.339.449.089.15-0.25326,7481,8409.159.20220,8434,6509,0009004,31923,0007,03034,835300
2020-04-28TVMD10.0110.079.369.40-0.49359,9941,9249.379.47251,2252,90010,1668,5002,12430,0009,71934,290
2020-04-27TVMD9.509.999.189.890.45334,2131,9079.899.91241,2202,50027,10012,1001,92912,80015,94918,755
2020-04-24TVMD8.869.508.869.440.44259,2391,1449.449.57220,6215,6003,1008,7002106,4007,3135,415
2020-04-23TVMD9.159.288.819.00-0.16249,6901,3458.949.07155,4187,91416,9008,9001,22820,40017,89220,899
2020-04-22TVMD9.279.459.009.16-0.19182,3571,0639.119.16123,6516,0005,5007,2001,52013,05012,65010,7601,500
2020-04-21TVMD9.519.518.689.35-0.16361,4432,3299.299.35241,3758,90011,80011,3002,80740,50029,3706,877200
2020-04-20TVMD9.069.798.959.510.19375,0021,9959.489.56234,82512,20023,40012,0005,72832,30019,79427,213200
2020-04-17TVMD8.859.418.859.320.47359,1351,6669.299.35277,2173,5006,30011,8003,49522,00017,69414,788100
2020-04-16TVMD8.999.008.708.850.07432,1742,2288.748.85229,48512,31322,40027,20010,40023,60013,32791,687200
2020-04-15TVMD8.598.798.268.780.15351,3241,9918.698.78206,3436,8008,80019,0004,81020,70020,64549,428200
2020-04-14TVMD8.479.008.468.630.22384,8922,3448.568.70241,1157,20037,30031,5002,16017,70026,04921,171300
2020-04-13TVMD7.998.557.988.411.001,110,3315,5158.338.41681,70332,40084,00022,10015,26878,50045,059128,0381,900
2020-04-09TVMD7.247.507.067.410.31493,0352,6447.417.46286,6519,92545,80026,10010037,30026,80149,548300
2020-04-08TVMD7.277.386.647.10-0.13553,0653,3947.107.12327,65923,70037,30055,1003,22048,90025,96926,1422,000
2020-04-07TVMD7.067.607.027.231.091,276,3935,8937.207.25811,19157,646111,40019,1009,05582,20061,79399,964400
2020-04-06TVMD6.046.285.626.140.09396,8582,3546.146.26275,0145,20021,1007,4002,90047,20027,6378,017