06:56:31 EST Sat 05 Dec 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
2020-12-04TXCT0.810.820.800.8115,030220.810.8514,50050030
2020-12-03TXCT23620.810.87236
2020-12-02TXCT0.840.850.810.81-0.0113,966150.810.8612,734231500501
2020-12-01TXCT0.820.840.820.820.083,55070.800.822,000650900
2020-11-30TXCT0.870.870.740.74-0.0714,998150.740.8613,700420640238
2020-11-27TXCT0.900.900.810.81-0.048,25380.810.897,900353
2020-11-26TXCT0.850.850.850.851,56270.850.891,5162323
2020-11-25TXCT0.800.850.800.8511,198110.770.8510,1981,000
2020-11-24TXCT40010.770.85400
2020-11-23TXCT0.850.850.850.851,00020.770.851,000
2020-11-20TXCT82780.770.85287270270
2020-11-19TXCT0.820.850.820.850.036,25370.770.855,5403009320
2020-11-18TXCT0.820.820.820.82-0.031,18040.820.851,0009090
2020-11-17TXCT0.850.850.850.850.031,19650.760.851,00098
2020-11-16TXCT16220.750.851611
2020-11-13TXCT0.710.830.690.820.0714,551190.740.8213,000500500451
2020-11-12TXCT0.710.750.710.750.031,43850.700.831,100338
2020-11-11TXCT4220.720.792121
2020-11-10TXCT0.730.730.720.722,15060.710.791,50017938289
2020-11-09TXCT0.740.740.720.72-0.011,33860.720.801,2404949
2020-11-06TXCT0.760.760.730.73-0.121,09830.730.841,098
2020-11-05TXCT0.850.850.850.8515,09690.750.8514,000548548
2020-11-04TXCT0.840.940.840.850.055,578110.770.855,4315929
2020-11-03TXCT0.780.800.780.800.1015,00040.760.8915,000
2020-11-02TXCT0.700.700.700.70-0.0879120.710.78791
2020-10-30TXCT0.720.780.720.780.016,90780.700.786,297305305
2020-10-29TXCT0.770.770.770.77-0.011,53360.720.761,51310
2020-10-28TXCT0.760.780.710.72-0.0619,961180.710.7818,800500197197267
2020-10-27TXCT0.780.780.780.78-0.021,40020.740.781,000400
2020-10-26TXCT0.800.750.82
2020-10-23TXCT47920.750.83479
2020-10-22TXCT0.760.900.760.80-0.0424,410190.770.8920,9001,0002,50010
2020-10-21TXCT0.840.840.840.840.041,91440.760.841,100407407
2020-10-20TXCT0.920.920.770.80-0.0527,615190.760.8027,165450
2020-10-19TXCT73240.770.8880218218216
2020-10-16TXCT0.790.850.790.850.0721,355150.760.8521,00030295
2020-10-15TXCT5910.790.8459
2020-10-14TXCT19720.770.86197
2020-10-13TXCT0.751.000.750.780.0573,487500.780.8662,2505002,0002,0006,737
2020-10-09TXCT0.730.730.730.731,23640.680.731,039197
2020-10-08TXCT0.690.730.690.730.0553,478210.690.7353,0005959360
2020-10-07TXCT0.700.700.680.68-0.0436,538110.680.7036,100219219
2020-10-06TXCT0.730.730.7150.715-0.01521,25090.690.7218,250500
2020-10-05TXCT0.740.750.730.73-0.0237,697100.720.7437,500197
2020-10-02TXCT0.740.750.740.752,59570.730.752,258337
2020-10-01TXCT0.760.760.750.756,00020.730.756,000
2020-09-30TXCT87530.760.79475200
2020-09-29TXCT0.760.760.750.75-0.048,00040.730.778,000
2020-09-28TXCT0.790.790.790.791,75940.760.801,559100
2020-09-25TXCT0.800.800.770.790.0321,82090.770.7921,820
2020-09-24TXCT0.800.800.750.76-0.0415,560140.760.8015,160200
2020-09-23TXCT0.800.800.800.800.0117,02070.770.8017,00020
2020-09-22TXCT0.840.860.790.79-0.015,685130.790.854,67198407200
2020-09-21TXCT0.840.840.800.80-0.029,349110.740.808,570779
2020-09-18TXCT0.840.840.800.820.029,245250.830.847,629125770721
2020-09-17TXCT0.740.800.740.800.0710,332130.740.839,05945451,183
2020-09-16TXCT0.700.730.700.730.061,70760.710.741,62780
2020-09-15TXCT0.670.700.73
2020-09-14TXCT26040.690.7310010140
2020-09-11TXCT0.670.670.670.6759320.680.7350093
2020-09-10TXCT0.740.750.670.675,36490.700.735,000182182
2020-09-09TXCT0.700.700.660.670.063,59770.660.693,250347
2020-09-08TXCT0.630.680.610.610.026,00960.600.676,009