05:58:53 EDT Wed 12 Aug 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
2020-08-11TXTG1.091.090.990.99-0.1057,668480.991.0143,08310,3004,000212
2020-08-10TXTG1.081.091.041.090.03100,596791.081.0965,40819,90014,800100388
2020-08-07TXTG1.071.091.021.060.0167,992691.061.0744,84215,4006,900600250
2020-08-06TXTG1.071.151.021.070.02105,5401151.051.0770,76324,2009,000800174503
2020-08-05TXTG1.031.091.011.060.07133,388861.041.06107,0556,8254,7301,0003,1009,000970428
2020-08-04TXTG0.961.000.950.990.0284,447750.981.0053,5204,9277,00012,0002,7503,500750
2020-07-31TXTG0.980.980.950.97-0.0131,834270.960.9721,7731,0008,000750311
2020-07-30TXTG0.970.980.950.9826,397260.970.9822,7345005001002,000
2020-07-29TXTG0.990.990.960.980.0181,564660.970.9865,7137,5005,0001,3504501,451
2020-07-28TXTG0.900.970.900.970.09111,980840.940.9788,5412,00011,7607,0001,0001,00051628
2020-07-27TXTG0.840.880.840.880.0868,150320.880.8966,2501,000200500200
2020-07-24TXTG0.780.800.760.800.0331,784130.790.8226,0004,5001,00084200
2020-07-23TXTG0.760.800.750.770.0132,600480.760.7829,0002001,0001,500500400
2020-07-22TXTG0.780.800.740.76-0.0179,900340.750.7760,5006,0003,0006,0004,000400
2020-07-21TXTG0.780.800.750.770.0148,000230.750.7726,5003,5007,0006,5004,500
2020-07-20TXTG0.780.800.760.76-0.0233,882150.760.7833,700182
2020-07-17TXTG0.800.800.780.78-0.012,89640.780.802,000500396
2020-07-16TXTG0.800.800.770.7829,172210.780.8014,0007,0001,5004,0002,000172500
2020-07-15TXTG0.790.800.780.78-0.0229,800140.770.7911,5002,5003,00010,5002,000300
2020-07-14TXTG0.770.800.760.800.0340,490350.780.8036,5002,4101,080
2020-07-13TXTG0.750.770.730.770.0228,927220.760.7718,4275,5002,0002,0001,000
2020-07-10TXTG0.700.750.700.750.0573,000230.720.7559,5002,0007,0002,5002,000
2020-07-09TXTG0.720.720.700.71-0.016,60060.690.725,0001,000500100
2020-07-08TXTG0.650.720.650.720.0693,000240.710.7287,0001,5002,5002,000
2020-07-07TXTG0.630.680.630.660.0111,190120.640.657,5003,000690
2020-07-06TXTG0.680.680.640.65-0.0387,963450.640.6572,3004,0005,5002,0003,0001,000163
2020-07-03TXTG0.670.680.670.68-0.028,92660.670.687,9261,000
2020-07-02TXTG0.680.710.680.7118,473180.700.7114,7031,4605001,500310
2020-06-30TXTG0.650.710.650.710.06131,227680.700.72101,5507,50013,3885,5001,5001,000789
2020-06-29TXTG0.650.650.640.6525,40080.650.6620,0005004,500400
2020-06-26TXTG0.650.650.650.650.017,780100.640.653,1001,0002,500500680
2020-06-25TXTG0.640.640.640.640.0138,000100.640.6534,5003,500
2020-06-24TXTG0.640.640.620.6334,500120.630.6534,500
2020-06-23TXTG0.620.640.620.63-0.0123,500110.630.6519,5002,0002,000
2020-06-22TXTG0.640.640.630.631,51440.630.655141,000
2020-06-19TXTG0.620.630.620.63-0.018,02560.620.637,0251,000
2020-06-18TXTG32120.620.6321300
2020-06-17TXTG0.640.630.65
2020-06-16TXTG0.640.640.640.640.0112,00050.630.6512,000
2020-06-15TXTG0.620.630.620.632,00020.630.642,000
2020-06-12TXTG0.620.630.620.630.0212,278130.630.646,0782,0003,0001,000200
2020-06-11TXTG0.620.620.620.620.012,80020.600.623002,500
2020-06-10TXTG0.620.620.600.60-0.025,50030.610.622,0003,500
2020-06-09TXTG0.600.620.600.6224,700140.610.6220,7001,5001,0005001,000
2020-06-08TXTG0.610.620.610.620.013,90050.610.623,500400
2020-06-05TXTG0.600.610.600.610.0124,738120.600.6122,0005005005001,000238
2020-06-04TXTG0.600.610.600.604,77050.600.624,500270
2020-06-03TXTG0.600.600.590.600.0225,833150.600.6121,0001,0001,0002,500333
2020-06-02TXTG0.550.590.550.580.0373,987160.580.6065,5001,4871,0002,5003,500
2020-06-01TXTG0.550.550.550.5532,00040.540.5532,000
2020-05-29TXTG0.540.550.540.5533,184100.540.5533,15430
2020-05-28TXTG0.540.550.540.5551,65090.540.5551,500150
2020-05-27TXTG0.550.550.540.5549,700120.540.5547,2005001,500500
2020-05-26TXTG0.560.570.550.55-0.0212,68660.550.5712,500186
2020-05-25TXTG0.560.570.560.57-0.013,00020.560.573,000
2020-05-22TXTG0.590.590.570.58-0.0236,35260.570.5836,000352
2020-05-21TXTG0.590.600.590.600.0117,67530.590.6017,500175
2020-05-20TXTG10010.590.60100
2020-05-19TXTG0.600.600.590.594,31360.590.601,5002,313500
2020-05-15TXTG0.590.600.550.5957,700240.590.6056,2001,500
2020-05-14TXTG0.590.600.590.5937,50080.590.6037,500
2020-05-13TXTG0.590.590.580.5933,00060.590.6033,000