11:26:07 EDT Wed 23 Jun 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
2021-06-22TXTG1.071.091.051.05-0.0417,000131.041.196,3009,800900
2021-06-21TXTG1.051.091.051.090.015,182121.051.194,582500100
2021-06-18TXTG1.131.131.081.08-0.015,877161.081.193,0301,2001001,547
2021-06-17TXTG1.131.131.051.09-0.0134,290201.081.1933,80010030090
2021-06-16TXTG1.141.141.101.10-0.069,600131.101.139,200400
2021-06-15TXTG1.171.191.131.16-0.0248,532171.111.1936,9002,0009,60032
2021-06-14TXTG1.181.191.181.19-0.011,00051.151.21300100500100
2021-06-11TXTG1.201.201.201.20-0.011,20031.181.251,000200
2021-06-10TXTG1.211.181.22
2021-06-09TXTG1.211.211.211.21-0.0310011.171.25100
2021-06-08TXTG1.241.241.241.240.041,60041.201.253001,300
2021-06-07TXTG1.221.221.201.204,60051.161.222,6002,000
2021-06-04TXTG1.241.251.201.20-0.0414,156131.201.238,0065,60050050
2021-06-03TXTG1.201.281.201.240.0429,981451.201.2419,6814,7006005,000
2021-06-02TXTG1.261.261.191.23-0.0729,170471.201.2317,00010,700701,400
2021-06-01TXTG1.381.381.221.30-0.0461,025831.261.3042,1507,2005,0005,2001,475
2021-05-31TXTG1.361.361.341.35-0.0221,760121.321.3520,2601,500
2021-05-28TXTG1.371.381.331.370.0534,786281.341.3725,4116,1003,20075
2021-05-27TXTG1.251.351.251.310.0643,708941.311.3522,56212,1005,8001,50061,740
2021-05-26TXTG1.241.251.241.250.1013,700161.231.258,8004,800100
2021-05-25TXTG1.201.201.131.19-0.018,130291.171.256,430400500800
2021-05-21TXTG1.201.231.161.2015,199411.201.309,6492,3003,20050
2021-05-20TXTG1.241.251.201.23-0.0227,850331.201.3015,2002,6008,900200950
2021-05-19TXTG1.251.351.221.280.0359,631681.241.3134,1906,60016,70012,0009050
2021-05-18TXTG1.251.251.241.250.0123,260401.251.2713,7603,9005,300300
2021-05-17TXTG1.251.261.201.260.0311,200191.231.272,4002,8005,0001,000
2021-05-14TXTG1.251.251.201.23-0.0117,772371.211.2515,9001,00050030072
2021-05-13TXTG1.241.251.241.240.018,000111.231.252,4001,9002,6001,100
2021-05-12TXTG1.271.271.231.230.0228,350201.231.2514,6005,5008,20050
2021-05-11TXTG1.261.291.211.25-0.0545,700491.211.2736,0003,4005,200800300
2021-05-10TXTG1.301.301.261.300.0470,474521.261.3046,3245,50018,40050200
2021-05-07TXTG1.191.321.191.260.0979,581881.251.2657,83710,40011,00030044
2021-05-06TXTG1.191.201.171.1932,222371.161.1919,1001,80010,900422
2021-05-05TXTG1.221.221.161.19-0.0113,540141.171.2013,30010010040
2021-05-04TXTG1.181.261.181.200.0378,087591.151.2057,8052,30014,8003,182
2021-05-03TXTG1.181.231.131.190.16113,8961001.171.1981,44921,90010,300100147
2021-04-30TXTG1.071.071.031.07-0.0221,783121.051.0817,3004,40083
2021-04-29TXTG1.101.101.091.09-0.013,30051.071.121,2002,000100
2021-04-28TXTG1.101.101.101.108,75451.071.108,754
2021-04-27TXTG1.031.101.031.100.0636,639151.071.1031,4395,200
2021-04-26TXTG1.021.041.021.040.0211,35091.021.048,4002,90050
2021-04-23TXTG1.051.071.021.02-0.0322,294191.021.0521,600500194
2021-04-22TXTG1.061.061.051.05-0.0125,00051.051.1025,000
2021-04-21TXTG1.071.091.061.090.0320,90091.071.0915,0005,900
2021-04-20TXTG1.131.171.021.06-0.0760,655661.071.1054,7554,800100500500
2021-04-19TXTG1.171.171.101.13-0.0233,756261.091.1724,8565005,0001,7001,700
2021-04-16TXTG1.161.161.151.15-0.016,04791.141.185,300747
2021-04-15TXTG1.171.171.161.163,44041.151.181,4202,00020
2021-04-14TXTG1.181.181.161.1617,239111.151.1817,21029
2021-04-13TXTG1.111.191.111.160.055,679171.141.185,65029
2021-04-12TXTG1.171.171.111.11-0.0716,500231.111.2116,000500
2021-04-09TXTG1.181.181.181.180.0220021.161.18200
2021-04-08TXTG1.171.191.161.16-0.0112,70061.161.1912,700
2021-04-07TXTG1.171.171.171.171,92051.161.191,83585
2021-04-06TXTG1.171.171.171.1759021.171.19590
2021-04-05TXTG1.171.171.171.171,69431.171.191,6002470
2021-04-01TXTG1.171.171.171.17-0.021,11441.171.201,10014
2021-03-31TXTG1.131.191.131.190.046,95081.201.234,3501,6001,000
2021-03-30TXTG1.151.151.151.15-0.042,00011.131.152,000
2021-03-29TXTG1.191.191.191.190.0348931.151.20489
2021-03-26TXTG2511.161.1925
2021-03-25TXTG1.171.171.131.160.048,77081.141.182,9708005,000
2021-03-24TXTG1.101.141.101.12-0.1254,600281.111.1851,5002,0001,100