21:27:23 EST Sun 28 Nov 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
2021-11-26TWEED14.5915.0214.5114.81-0.362,303,71413,60614.8114.831,307,27198,042181,13092,50030,595474,01062,01840,048200
2021-11-25TWEED15.1615.2415.0215.170.13629,0443,30115.1615.18319,20816,80083,04846,90021,56196,84921,05619,622200
2021-11-24TWEED14.6015.2914.3315.040.323,212,33718,27014.9615.051,744,008185,261302,64190,90038,878682,621110,53440,321600
2021-11-23TWEED14.8215.3714.4114.72-0.113,328,01518,32914.7014.751,984,047183,900300,800136,80046,781555,20085,68319,559100
2021-11-22TWEED15.5315.5714.5714.83-0.583,389,39520,35514.8014.841,886,689221,418337,29995,00047,852606,200134,10633,449900
2021-11-19TWEED15.9316.1315.1615.41-0.154,884,78125,61615.4115.473,012,915273,254524,01949,80064,429745,748163,05231,164200
2021-11-18TWEED17.0117.1715.4615.56-1.605,144,82128,19115.5515.593,070,113331,108396,996178,40086,448844,514166,35448,086600
2021-11-17TWEED17.7718.2717.1017.16-0.913,444,96719,29817.1217.221,943,973118,500305,765257,10048,710593,168142,30526,214300
2021-11-16TWEED18.0818.3017.3618.07-0.043,316,03617,94418.0618.081,959,324215,390405,18944,60092,888454,002104,91218,331700
2021-11-15TWEED19.3019.9818.0618.11-1.057,793,32738,54118.1018.134,675,185371,795966,669134,900159,7311,101,763279,50773,3372,800
2021-11-12TWEED17.5619.1717.4619.162.175,816,50729,54719.1519.183,539,059317,000578,89690,400145,167819,069200,210105,2915,000
2021-11-11TWEED16.5617.2616.5016.990.642,727,42615,75316.9817.031,658,785167,525274,27229,00058,334400,68899,53025,9921,100
2021-11-10TWEED16.7817.7916.2316.35-1.034,068,15621,97716.3316.392,339,568217,465453,252130,00088,411581,107188,01350,3404,700
2021-11-09TWEED15.9217.5015.3017.381.205,388,59329,61017.3217.423,234,761285,136626,968101,20079,262834,098148,07850,94014,500
2021-11-08TWEED14.5316.3214.2416.181.587,173,28637,92716.1316.203,873,696365,902661,022125,800188,8361,428,365361,135107,53010,700
2021-11-05TWEED15.9016.0114.0814.60-1.9310,471,52146,99814.6014.685,870,694770,4351,160,832214,300216,2601,697,017368,250122,7276,700
2021-11-04TWEED16.9116.9416.3016.53-0.232,296,39413,08416.5116.551,320,772131,730249,64760,60049,419360,68192,73919,5064,800
2021-11-03TWEED16.1516.9616.1216.760.552,199,70312,80616.7516.791,300,347178,121241,91317,70028,980328,20172,99019,551200
2021-11-02TWEED16.4316.4715.9316.21-0.172,319,13813,33516.0916.231,452,716160,702185,30626,10056,283319,32787,17718,2271,500
2021-11-01TWEED15.7816.6015.4216.380.732,557,03114,43816.3816.391,563,044175,675244,35123,20060,021356,327100,03925,974900
2021-10-29TWEED16.0516.2815.6015.65-0.381,837,56410,20215.6515.661,155,18397,855171,50818,90045,129253,40665,36023,823100
2021-10-28TWEED15.8516.2015.7216.030.221,842,21610,04716.0016.101,048,91795,987214,23821,30042,078308,15178,68523,060700
2021-10-27TWEED16.3116.5615.7715.81-0.502,173,19511,89815.8115.881,429,897116,178185,10019,90078,432227,90084,27228,2161,000
2021-10-26TWEED16.8816.8816.1616.31-0.512,459,54714,03316.3016.321,627,892107,707155,39528,40036,189367,44085,71338,656600
2021-10-25TWEED16.5516.8916.2616.820.292,115,46111,80016.7616.831,274,519107,816189,30017,60051,424330,94379,50342,442400
2021-10-22TWEED17.4117.4116.4016.53-0.842,925,85115,78016.5016.551,782,118156,504232,69628,90065,795508,784102,54832,106100
2021-10-21TWEED17.4018.0617.2717.37-0.052,632,48315,25117.3517.401,542,899162,100279,12523,00043,306428,957116,13829,602600
2021-10-20TWEED17.7417.8216.8717.42-0.313,398,37317,49117.3717.452,042,050148,895379,94720,20059,588570,058131,62331,612500
2021-10-19TWEED16.4517.7416.3017.731.363,613,58519,78217.6817.752,059,222240,045365,21438,40093,426594,500175,93727,7911,600
2021-10-18TWEED16.4616.6916.1716.37-0.151,669,25310,02216.3516.421,034,877108,526163,11018,90017,994241,72767,78714,857500
2021-10-15TWEED17.1217.1216.4016.52-0.452,542,52114,29716.4916.521,591,941156,887214,76324,90042,671372,700106,96521,519400
2021-10-14TWEED16.7617.8716.6116.970.423,188,04918,26216.9616.991,910,839215,381303,32338,80055,343469,600135,03637,6773,900
2021-10-13TWEED16.2816.8016.2816.550.201,095,0886,67116.5016.61718,47140,24494,11312,20016,052144,60039,19023,318300
2021-10-12TWEED16.2816.7116.1516.35-0.111,400,8438,50716.3516.37931,48646,26491,73822,30034,064197,61652,40621,869300
2021-10-08TWEED17.0017.1816.4216.46-0.521,711,80310,99816.4316.501,062,32846,208132,11121,20028,735287,43987,62727,9052,200
2021-10-07TWEED16.7717.4216.4116.980.392,434,50913,54416.9717.031,444,54386,875210,79627,00034,259456,02691,12573,7841,000
2021-10-06TWEED16.6116.8516.4016.59-0.231,634,5309,71916.5716.651,049,31263,844126,41320,80020,399251,26077,90619,783100
2021-10-05TWEED16.2017.0216.2016.820.552,095,34512,34516.8016.831,233,732102,038209,10143,60031,137360,30080,33529,6201,400
2021-10-04TWEED16.7016.8016.1816.27-0.692,426,43613,41416.2516.281,593,07171,218194,70420,00034,820368,49985,55736,445300
2021-10-01TWEED17.2517.5116.6216.96-0.593,139,68517,68716.9217.001,967,074129,495298,84629,50034,591484,535124,52241,784200
2021-09-30TWEED17.5217.7717.0517.550.022,322,03214,13517.5417.571,454,60379,653201,42919,00027,018386,36578,98855,829
2021-09-29TWEED18.0718.2717.4617.53-0.522,443,36012,81117.5217.551,748,09764,021179,30025,00027,916284,70776,03224,825100
2021-09-28TWEED18.5318.9817.9618.05-0.542,551,46914,38818.0318.061,648,42083,383215,52911,10026,361433,11591,36831,913
2021-09-27TWEED17.5218.68517.4718.590.982,333,56414,08518.5518.621,434,65165,293171,61235,00029,923446,19390,30042,858700
2021-09-24TWEED18.3218.3917.54517.61-0.821,819,39111,43117.5717.641,244,80756,971127,12550,30027,841217,20063,10126,858800
2021-09-23TWEED18.6318.7618.2418.430.331,881,53612,39518.4018.511,092,20670,344195,72673,90049,955293,86181,96618,2173,800
2021-09-22TWEED17.4418.4217.4418.100.782,353,08415,25018.0818.121,517,35868,170189,30333,30027,690384,67487,94232,334
2021-09-21TWEED17.4617.8317.1717.322,375,50815,47017.2817.381,515,85582,302186,84312,70029,909430,51987,17424,737
2021-09-20TWEED18.2418.3317.1317.32-1.402,885,67119,12917.3117.441,847,82791,693231,64067,30031,317483,60097,65532,551
2021-09-17TWEED18.5819.0118.5518.72-0.092,769,70111,25718.7018.792,104,24546,052134,16979,20019,640292,18066,88216,596200
2021-09-16TWEED18.7319.0418.5318.810.131,352,2119,28318.8018.91824,03337,684126,39651,60011,394217,54065,50613,373300
2021-09-15TWEED18.5118.9318.4018.680.111,980,63113,79818.6618.711,238,33654,248182,16826,50023,370342,55886,54620,972300
2021-09-14TWEED19.0919.4318.4618.57-0.482,107,57514,72618.5618.601,268,50160,523199,86652,50030,045364,524104,93121,753700
2021-09-13TWEED19.2019.4518.7019.05-0.071,921,63611,61819.0219.061,257,83128,694178,58730,80019,275278,584104,31015,916100
2021-09-10TWEED19.9220.0619.1019.12-0.782,242,09012,10319.1219.401,421,68466,991174,96135,90024,798326,96385,94891,300400
2021-09-09TWEED20.0720.2019.6419.90-0.173,693,11919,40119.8819.902,286,837100,128260,93543,90049,712612,456146,412175,536200
2021-09-08TWEED21.3021.3219.9820.07-1.292,620,59516,86420.0120.151,697,97480,238186,33931,30053,285430,13597,63729,7429,500
2021-09-07TWEED21.3021.8421.3021.360.111,645,85011,35021.3521.361,050,88045,047109,30554,40026,394277,11460,48818,896300
2021-09-03TWEED21.8122.1521.0521.25-0.642,121,43114,01621.2221.271,318,02771,768143,74746,30026,164393,02845,07362,4203,300
2021-09-02TWEED21.2522.2321.2421.890.621,509,63210,26521.8921.90972,15347,539141,05430,50020,857235,33442,92114,741900
2021-09-01TWEED21.7822.0721.2221.27-0.441,676,94711,93421.2621.411,144,54133,192109,79452,40015,218255,78148,86313,644
2021-08-31TWEED21.3222.3721.2421.710.402,647,32916,89521.7021.821,724,63163,473212,92766,30038,085461,57943,15824,6292,800
2021-08-30TWEED21.6421.6920.9821.31-0.341,932,1439,27421.3121.331,415,66441,900119,95184,40011,414223,05523,7979,258100