07:22:40 EDT Thu 28 Oct 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
2021-10-27TXLY0.2250.230.220.22-0.01730,5993480.220.23565,99733,50080,50013,0002,5435,00020,0209,739
2021-10-26TXLY0.2250.230.220.231,253,9935180.220.23619,422137,500204,000160,0001,09055,50060,65115,830
2021-10-25TXLY0.230.230.220.230.0051,028,2494560.2250.23537,537130,78487,50073,5004,11989,00086,74219,067
2021-10-22TXLY0.240.240.2250.23-0.011,044,3714230.2250.235505,95778,50079,000136,00030075,500157,50011,614
2021-10-21TXLY0.2250.240.2250.240.0151,580,1775930.2350.24813,990104,650139,500161,00092473,000269,76017,353
2021-10-20TXLY0.2350.240.220.225-0.011,449,1626860.2250.23667,826124,000215,500221,5002,27078,400125,87613,490
2021-10-19TXLY0.220.240.210.240.0251,788,4385880.2350.241,002,213206,000177,500155,5002,39445,600187,49811,733
2021-10-18TXLY0.220.220.210.21-0.00251,479,7305440.210.215661,762112,000281,500118,0001,843138,000152,00014,625
2021-10-15TXLY0.2150.2150.210.21-0.005946,1144040.210.215192,280138,000159,500286,50042511,500105,01452,895
2021-10-14TXLY0.2150.2250.210.220.0151,539,6865620.2150.22553,157198,173180,000206,500880220,000155,14125,835
2021-10-13TXLY0.210.220.2050.205-0.0052,644,1656810.2050.211,262,984260,247311,000352,0002,90056,000358,65540,379
2021-10-12TXLY0.2250.2250.2050.21-0.012,293,7018210.2050.211,229,871270,246305,000275,5001,45621,500181,0809,048
2021-10-08TXLY0.230.2350.220.22-0.0052,121,2497530.220.23753,234221,390154,500557,5003,390165,000236,71418,521
2021-10-07TXLY0.2250.230.220.2251,105,4013750.2250.23618,086162,500110,000146,0001,5436,50043,00017,772
2021-10-06TXLY0.2250.2350.220.230.0051,641,9925590.2250.23734,627280,500171,22796,000222196,000154,1399,277
2021-10-05TXLY0.2350.2350.2250.225-0.0051,148,3554970.2250.23510,408142,082157,000204,5001006,000114,33013,860
2021-10-04TXLY0.2350.240.230.23-0.011,082,9575240.230.235390,662276,92880,500264,00098021,50037,42510,747
2021-10-01TXLY0.2450.2450.2350.245367,8642730.240.245151,20659,50068,00042,5005002,00034,4309,278
2021-09-30TXLY0.240.2450.230.2450.011,036,3415580.240.245586,45653,500114,000149,5001,45423,50048,04459,687
2021-09-29TXLY0.2350.240.230.231,119,6313960.2350.24259,205315,500238,000212,50020017,00057,80018,646
2021-09-28TXLY0.240.2450.230.23-0.011,588,4626640.230.24582,36092,184322,000488,5008768,50075,31918,213
2021-09-27TXLY0.240.2450.240.24-0.0051,358,0524960.240.245317,563190,500208,000319,00018221,00089,23112,270
2021-09-24TXLY0.250.250.2450.245-0.01792,0683830.2450.25281,71596,30326,500281,0007259,50087,9247,311
2021-09-23TXLY0.260.260.250.255-0.0051,032,4315840.2550.26155,087320,08987,700346,0001,00022,95068,85026,255
2021-09-22TXLY0.240.260.2350.260.022,129,7461,0540.250.26799,195288,692151,975535,500153,490147,33845,056
2021-09-21TXLY0.240.250.2350.235-0.01996,0897550.240.25272,373187,91172,862259,50013646,500104,62252,091
2021-09-20TXLY0.2450.250.240.251,654,3771,1030.240.25491,312211,762255,500475,5001,34778,000129,50011,456
2021-09-17TXLY0.250.250.240.250.0051,183,5991,1540.240.25281,94969,985242,220512,00013212,00046,28519,028
2021-09-16TXLY0.250.2550.2450.25-0.005644,5287250.2450.25174,697141,24279,000166,00075416,00054,35012,485
2021-09-15TXLY0.2450.2550.2450.2550.01744,2284950.250.255365,73051,00061,998117,50043030,500104,00012,070
2021-09-14TXLY0.2450.250.240.250.005720,7464230.2450.25207,966121,000124,300153,5003414,50074,49124,955
2021-09-13TXLY0.2450.2450.240.2450.005617,4964520.240.245141,165112,864102,198131,00066012,00062,91254,697
2021-09-10TXLY0.260.2650.240.24-0.0152,642,1169730.240.2551,415,077224,745295,800358,50011,60082,000133,098120,256
2021-09-09TXLY0.270.270.2550.26-0.01927,0144920.2550.265358,30887,500136,500194,50053055,50078,54215,634
2021-09-08TXLY0.280.2850.2650.265-0.0151,294,9835510.2650.27457,86697,000334,500197,00015039,000159,9059,562
2021-09-07TXLY0.280.290.280.2850.005469,2534230.280.285174,25549,25966,00065,00040039,50063,15111,688
2021-09-03TXLY0.2850.2850.280.2850.005653,5464050.280.285211,772170,50024,000121,00043313,000103,1509,691
2021-09-02TXLY0.280.290.280.2851,331,4655670.280.285848,25962,500116,100144,50045568,50075,63914,412
2021-09-01TXLY0.2650.2850.2650.2850.011,482,8746320.2750.285623,505184,000194,991231,5002,44282,000147,34617,090
2021-08-31TXLY0.2650.280.2650.270.005983,0334880.270.275358,936157,057147,000201,50061230,50075,97811,450
2021-08-30TXLY0.2650.2750.2650.265-0.015570,9115280.2650.27132,536123,000103,350138,0008486,00054,35012,827
2021-08-27TXLY0.250.280.250.280.021,314,0845150.260.28556,521180,500134,800131,5002,92295,500174,87436,467
2021-08-26TXLY0.270.2750.2550.255-0.0151,283,3986200.260.265574,659107,022125,000280,0002,48641,000124,66319,568500
2021-08-25TXLY0.2750.2750.260.27-0.011,364,1646660.2650.27463,979184,000222,050353,0005,51349,50072,59413,128
2021-08-24TXLY0.2550.280.250.280.0253,458,8621,5540.270.281,167,182311,4091,112,998323,50016,925114,000144,829256,519
2021-08-23TXLY0.250.260.2450.25856,0625010.250.255345,654149,027110,568171,0002,68617,00048,68811,439
2021-08-20TXLY0.2450.2550.2450.251,029,7164160.250.255384,571135,001164,500215,0001,82518,000101,6829,137
2021-08-19TXLY0.250.2550.240.245-0.011,149,3845340.2450.25550,475110,38995,900163,500768100,500107,53019,822
2021-08-18TXLY0.2550.2650.250.25-0.011,203,6065350.250.255477,418120,000284,285115,00037112,500176,66617,366
2021-08-17TXLY0.2650.2750.250.255-0.0151,999,4311,2330.2550.26767,004135,000368,156305,0002,05266,000244,221108,498
2021-08-16TXLY0.240.270.2350.270.046,230,7702,1250.2650.273,184,380501,653673,260651,00023,930242,450741,101211,524
2021-08-13TXLY0.2450.2450.230.23-0.0110,886,9791,2540.230.243,061,611644,696831,275491,0009855,279,882337,054203,476
2021-08-12TXLY0.2350.2450.230.240.014,972,1911,8650.230.241,401,570787,000978,180515,50053,578215,000551,589340,2743,000
2021-08-11TXLY0.2350.240.2250.232,936,8959460.230.24938,790302,000520,000333,500159353,000257,995213,951
2021-08-10TXLY0.2250.2550.2250.230.013,553,7809260.2250.2351,876,649369,000295,825429,5004,008158,000336,05084,448
2021-08-09TXLY0.230.230.2150.22-0.0153,015,9211,0030.220.231,147,792330,500301,225393,5001,395298,977333,962194,244
2021-08-06TXLY0.2450.2450.2250.235-0.0053,448,5041,0200.2350.241,574,883312,500454,604556,0003,83082,500445,32518,862
2021-08-05TXLY0.250.2550.240.24-0.011,734,8855710.240.245859,09813,500318,950298,5001,9127,500170,01061,415
2021-08-04TXLY0.250.2550.250.25-0.005859,9094030.250.255332,89456,50070,100263,50099411,000104,50019,421
2021-08-03TXLY0.2550.260.250.255482,6114240.250.255218,37018,50088,20094,5006133,50048,80010,128
2021-07-30TXLY0.2550.2550.250.2550.005600,3303950.250.26199,65530,00080,74099,0002,9369,00070,984105,515
2021-07-29TXLY0.260.260.250.25-0.01819,3604170.250.255348,26376,200104,845157,00031212,500106,20014,040