04:57:46 EST Sat 18 Jan 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
2020-01-17TXTG0.540.540.540.548,50070.530.558,500
2020-01-16TXTG0.570.570.530.54-0.0366,080230.520.5553,00012,500580
2020-01-15TXTG0.580.580.570.575,50070.570.585,500
2020-01-14TXTG0.570.540.59
2020-01-13TXTG0.580.580.570.57-0.015,00080.560.595,000
2020-01-10TXTG0.580.580.580.58-0.011,90040.570.581,500400
2020-01-09TXTG0.580.600.580.590.025,00050.580.595,000
2020-01-08TXTG0.590.600.570.57-0.0339,000210.570.5839,000
2020-01-07TXTG0.580.600.580.600.0543,500100.590.6043,500
2020-01-06TXTG0.560.570.540.55-0.015,40090.550.564,4001,000
2020-01-03TXTG0.570.590.550.560.0126,000190.550.5721,5001,0003,500
2020-01-02TXTG0.620.620.530.55-0.0988,581570.550.5683,8674,444
2019-12-31TXTG0.590.640.580.640.0637,900320.630.6536,5001,000400
2019-12-30TXTG0.580.580.60
2019-12-27TXTG0.610.620.580.58-0.0210,000140.580.5910,000
2019-12-24TXTG0.600.600.570.6023,000140.570.6123,000
2019-12-23TXTG0.600.600.600.600.012,44130.590.602,000441
2019-12-20TXTG0.540.600.530.590.0421,500170.590.6021,500
2019-12-19TXTG0.560.560.550.55-0.0116,00030.550.561,00015,000
2019-12-18TXTG0.560.560.57
2019-12-17TXTG0.580.580.560.56-0.027,00070.550.567,000
2019-12-16TXTG0.580.580.570.58-0.0139,50090.570.5839,500
2019-12-13TXTG0.560.600.560.590.0471,500390.590.6071,500
2019-12-12TXTG0.490.560.490.550.0665,000540.550.5665,000
2019-12-11TXTG0.4450.490.4450.490.04550,500250.480.4935,0005,50010,000
2019-12-10TXTG0.490.490.440.445-0.055102,291320.440.445101,000470600221
2019-12-09TXTG0.500.500.500.503,00010.490.503,000
2019-12-06TXTG0.490.500.490.500.0135,50070.4850.5335,500
2019-12-05TXTG0.490.490.50
2019-12-04TXTG0.490.490.490.491,00010.490.501,000
2019-12-03TXTG0.480.490.4750.490.017,573100.490.507,000573
2019-12-02TXTG0.480.480.480.4850010.4750.49500
2019-11-29TXTG0.480.480.480.4850010.480.49500
2019-11-28TXTG0.480.480.480.4850010.480.49500
2019-11-27TXTG0.4750.4850.4750.480.0053,00050.480.493,000
2019-11-26TXTG0.470.480.470.4750.0111,25860.480.4911,000258
2019-11-25TXTG0.470.480.460.465-0.01547,720150.4650.47547,67050
2019-11-22TXTG0.4850.4850.480.488,00020.4750.488,000
2019-11-21TXTG0.470.480.470.4838,50080.4750.48538,500
2019-11-20TXTG0.480.480.480.480.011,25020.4650.481,000250
2019-11-19TXTG0.470.470.470.4725,50020.4650.4825,500
2019-11-18TXTG0.470.480.470.470.0123,500100.4650.4823,500
2019-11-15TXTG0.460.460.460.4650010.4550.465500
2019-11-14TXTG0.460.4650.460.465,60060.4550.475,500100
2019-11-13TXTG0.460.460.460.4650010.4550.465500
2019-11-12TXTG0.4650.4650.460.460.017,50040.4550.4657,500
2019-11-11TXTG0.450.450.450.451,30020.450.501,300
2019-11-08TXTG0.440.470.440.450.0222,500140.450.4620,0002,500
2019-11-07TXTG0.4250.430.400.430.00527,050300.430.4425,5001,50050
2019-11-06TXTG0.4350.4350.4250.425-0.014,70050.420.454,700
2019-11-05TXTG0.440.440.4350.435-0.0052,00020.4250.432,000
2019-11-04TXTG0.440.440.440.4450010.430.45500
2019-11-01TXTG0.440.440.440.441,00010.420.451,000
2019-10-31TXTG0.440.440.45
2019-10-30TXTG0.440.440.45
2019-10-29TXTG0.430.440.420.440.023,50050.440.453,500
2019-10-28TXTG0.470.470.420.42-0.0513,00080.420.4311,5001,500
2019-10-25TXTG0.460.470.460.470.027,20070.470.487,200
2019-10-24TXTG0.450.450.450.45-0.012,20020.450.462,000200
2019-10-23TXTG0.460.460.460.460.0250010.450.46500
2019-10-22TXTG0.480.480.440.44-0.0420,046170.430.4519,500546
2019-10-21TXTG0.500.500.480.48-0.0120,500120.480.5020,500