05:11:21 EDT Tue 07 Apr 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
2020-04-06TY.WT26880.330.4558557677
2020-04-03TY.WT0.400.400.400.400.1451,491100.330.421,475412
2020-04-02TY.WT145100.330.40317539
2020-04-01TY.WT6350.330.404122
2020-03-31TY.WT14440.350.4024120
2020-03-30TY.WT0.2550.400.2550.402,381160.350.401,13423096500421
2020-03-27TY.WT0.400.400.400.400.011,81660.260.401,5011314
2020-03-26TY.WT0.390.390.390.399,014130.320.407,0025001,00044265
2020-03-25TY.WT0.3850.3850.3850.385-0.00584660.320.392843
2020-03-24TY.WT0.350.390.3450.395,020100.300.392,0061,000500111,503
2020-03-23TY.WT0.1650.1650.160.16-0.232,623120.160.399500702,039
2020-03-20TY.WT0.390.390.3850.385-0.02510,05370.300.358,020232,028
2020-03-19TY.WT0.3850.3850.3850.385-0.0251,367100.200.3912421,123
2020-03-18TY.WT0.410.410.410.410.0667790.200.39500139253
2020-03-17TY.WT0.250.350.170.350.09511,580150.350.4011,51450
2020-03-16TY.WT0.300.3050.2550.255-0.1857,038170.260.595,42451,607
2020-03-13TY.WT0.390.440.2850.440.106,272110.260.573,5005002,002
2020-03-12TY.WT0.300.340.300.340.0553,69680.300.473,64947
2020-03-11TY.WT8080.330.627215
2020-03-10TY.WT0.6150.6150.5150.5150.231,26990.2850.526621,200
2020-03-09TY.WT0.2850.2850.2850.285-0.0451,611120.340.621,577826
2020-03-06TY.WT0.400.400.280.33-0.083,432140.400.623,4116
2020-03-05TY.WT0.4050.4050.4050.405-0.0055,01070.400.6125,003
2020-03-04TY.WT0.4650.4650.4650.4650.0552,297120.410.4718514452,039
2020-03-03TY.WT0.470.470.470.470.065,22160.410.475,0007205
2020-03-02TY.WT0.410.410.410.41-0.031,053100.370.471,0021414
2020-02-28TY.WT0.460.460.440.44-0.041,748220.410.441,68842113
2020-02-27TY.WT2140.470.621119
2020-02-26TY.WT294220.480.62961218125
2020-02-25TY.WT0.480.480.480.48-0.071,598130.410.621,003500565
2020-02-24TY.WT0.570.570.550.55-0.073,101100.480.623,027731
2020-02-21TY.WT0.620.620.620.620.083,447180.570.627782,0005056123
2020-02-20TY.WT6490.500.6222613
2020-02-19TY.WT196170.500.625563785
2020-02-18TY.WT0.570.570.540.54-0.012,435220.500.622,275411894
2020-02-14TY.WT0.570.580.550.57-0.0311,649210.550.656,5775452,00022,516
2020-02-13TY.WT0.580.600.480.600.0621,554270.550.8316,6821,5001,0001,0001,1941128
2020-02-12TY.WT0.540.540.540.54-0.011,84180.480.551,300151525
2020-02-11TY.WT0.480.480.480.48-0.071,933170.480.551041,000500168244
2020-02-10TY.WT0.550.550.550.5512,661160.350.5512,512515
2020-02-07TY.WT0.550.550.550.55-0.031,334120.500.551,043715204
2020-02-06TY.WT0.530.690.530.580.085,903130.350.555,77428101
2020-02-05TY.WT343170.350.49896716
2020-02-04TY.WT0.490.500.490.506,526110.350.506,00850097
2020-02-03TY.WT8590.350.4915592
2020-01-31TY.WT305120.310.49283710
2020-01-30TY.WT0.460.500.460.503,538240.310.502,6023494438
2020-01-29TY.WT456190.310.46256928162
2020-01-28TY.WT92380.310.46448926
2020-01-27TY.WT352130.300.4925654402
2020-01-24TY.WT157140.310.491002825
2020-01-23TY.WT47290.310.494042637
2020-01-22TY.WT0.4850.500.4850.500.045,682190.310.504,526351,120
2020-01-21TY.WT0.480.480.460.46-0.031,909240.310.501,5352224095
2020-01-20TY.WT0.510.510.510.510.021,248160.501.2214924301,042
2020-01-17TY.WT0.420.500.4150.490.0915,369270.501.2213,6783151,365
2020-01-16TY.WT0.400.400.400.405,843210.400.433,7001,0001,000243755
2020-01-15TY.WT0.390.400.390.400.0110,373210.350.439,5325003625049
2020-01-14TY.WT0.390.390.3850.3850.0353,118250.350.39536254672,061
2020-01-13TY.WT94130.350.39113706
2020-01-10TY.WT0.400.400.300.35-0.0519,651280.350.4013,8445002,56392,735
2020-01-09TY.WT0.400.400.400.403,287140.350.403,02349215
2020-01-08TY.WT0.400.400.400.40607120.350.405085742