03:46:18 EDT Fri 23 Apr 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
2021-04-22TZENA0.1050.1150.1050.10513,045,7817620.100.115,047,2232,345,5002,035,1561,425,000210,317322,000670,520903,563
2021-04-21TZENA0.100.110.090.100.00519,610,3151,3240.100.1057,041,2734,691,5001,487,6003,272,000199,6041,215,0001,061,597640,741
2021-04-20TZENA0.100.1050.0950.095-0.00513,859,2881,1050.0950.103,613,0121,295,500570,1403,256,50021,9502,144,500234,4012,723,285
2021-04-19TZENA0.100.1050.0950.095-0.00511,340,5301,3380.0950.1054,061,2991,339,500978,8832,824,00086,5401,340,500588,75021,058
2021-04-16TZENA0.1050.1050.0950.095-0.012522,840,1811,5120.0950.1056,986,4343,479,500899,3272,695,500187,0312,701,500270,5505,620,339
2021-04-15TZENA0.110.110.1050.1056,814,4944410.1050.111,869,094543,500242,5001,626,5001,800929,000331,100321,000
2021-04-14TZENA0.110.1150.1050.105-0.0051,982,2275260.1050.111,121,331238,00094,727386,5005,38441,50092,4082,377
2021-04-13TZENA0.110.1150.1050.105-0.0055,894,2231,3970.1050.1153,864,996343,300222,400699,50059,080617,00084,0002,878
2021-04-12TZENA0.120.120.110.11-0.00511,959,9481,1360.110.1155,866,3891,855,000739,5002,756,50099,690177,500418,05029,819
2021-04-09TZENA0.1150.1250.1150.1250.016,723,5818010.1150.1252,744,079637,5001,406,8671,652,00020,68093,000149,58719,868
2021-04-08TZENA0.1150.120.110.1150.0055,879,4786900.1150.121,406,8281,030,0501,222,2001,811,50057,60025,000207,940118,360
2021-04-07TZENA0.1150.120.110.11-0.0056,772,4628090.110.1152,109,8851,056,500441,2392,529,500129,80555,000127,285323,081
2021-04-06TZENA0.120.120.1150.115-0.0057,276,5747210.1150.123,316,7491,375,500265,7071,981,00061,05671,50094,63778,925
2021-04-05TZENA0.1250.1250.1150.115-0.0054,979,7766240.1150.1252,012,273677,500169,9001,736,50061,76695,500217,5408,797
2021-04-01TZENA0.120.1250.120.1250.0054,428,6126290.120.1251,154,126827,500643,1011,434,00016,540165,863187,342
2021-03-31TZENA0.120.1250.120.1250.0055,873,3547270.120.1252,368,393256,000549,4961,903,50051,62055,00069,921187,924
2021-03-30TZENA0.1250.1250.120.12-0.0053,595,0872800.120.1251,384,149453,000191,300227,5006,3242,000217,472375,242
2021-03-29TZENA0.130.130.1250.125-0.0051,383,9521890.1250.13686,139170,500366,50062,50019,92521,70055,4361,252
2021-03-26TZENA0.1250.130.1250.125-0.0051,263,5941570.1250.13804,226240,00090,17789,50037450034,0004,817
2021-03-25TZENA0.130.130.1250.1252,175,1693200.1250.131,126,450491,500154,757221,00048,98956,50064,31210,971
2021-03-24TZENA0.130.1350.1250.133,399,1753590.1250.132,015,826538,500355,949156,000106,42875,400149,2261,846
2021-03-23TZENA0.1350.140.130.13-0.017,722,3155170.130.1353,284,4591,176,5001,282,100355,0001,41817,500213,700931,638
2021-03-22TZENA0.1450.1450.130.14-0.0056,472,3903820.1350.142,990,8261,022,600811,8001,083,00011,169102,000307,437143,558
2021-03-19TZENA0.1450.1450.1350.1456,355,2744940.1350.1452,718,4251,226,000981,000297,5001,54037,500339,17877,131
2021-03-18TZENA0.1450.1550.140.14515,125,6101,1700.1450.156,684,7624,198,3502,404,014381,500206,220353,500420,076369,688
2021-03-17TZENA0.140.150.1350.140.0057,060,2525680.140.1453,718,8071,147,500271,242197,00069,42540,000168,2541,356,524
2021-03-16TZENA0.1450.1450.1350.135-0.0054,603,2414680.1350.142,485,542732,000516,946106,50031,700214,500290,836147,217
2021-03-15TZENA0.140.1450.1350.14-0.0054,921,4355510.140.1452,867,164604,500370,067725,50061,291111,500114,17867,235
2021-03-12TZENA0.130.1450.130.1450.015,804,9594370.1350.1453,156,5811,070,500824,290163,000158,32697,00083,642118,120
2021-03-11TZENA0.130.140.1250.140.0157,785,5348180.1350.144,217,7841,462,000449,234823,500193,770322,000276,90938,837
2021-03-10TZENA0.1350.1350.1250.134,055,7134060.1250.131,629,792794,500462,833309,50010,71738,000331,925228,436
2021-03-09TZENA0.120.130.1150.130.0157,181,0736180.1250.132,759,9381,607,0901,020,100764,500206,44279,500610,85823,645
2021-03-08TZENA0.120.1250.1150.115-0.0056,512,6805600.1150.122,940,2061,091,000851,056595,00099,600196,500644,02045,124
2021-03-05TZENA0.1250.1250.1050.1210,555,9128150.1150.125,685,3771,760,0001,755,174385,5006,546169,000451,27140,394
2021-03-04TZENA0.1250.130.1150.115-0.019,492,7097080.1150.1254,562,5201,484,0851,202,9131,136,000137,320159,500474,09428,257
2021-03-03TZENA0.130.1350.1250.1253,656,8894000.1250.131,757,447690,500615,260199,5009,08831,000164,4493,145
2021-03-02TZENA0.1350.1450.1250.125-0.00515,080,5931,0600.1250.13510,024,615406,0001,474,7621,010,000210,373231,000972,514200,329
2021-03-01TZENA0.130.140.1250.137,600,1878560.130.1354,240,411788,3501,549,500151,202224,500486,938159,286
2021-02-26TZENA0.130.140.1250.13-0.0058,018,6208320.1250.133,989,1771,382,500715,110709,500214,631198,500395,628125,911
2021-02-25TZENA0.1450.1450.130.135-0.0112,260,9568340.1350.146,897,6881,809,0001,419,369519,0007,501233,500243,5951,029,703
2021-02-24TZENA0.130.1450.130.1450.0110,127,8671,1150.140.1454,834,8652,094,2471,973,953531,500128,353248,500253,60760,917500
2021-02-23TZENA0.130.1350.1150.135-0.00519,748,2091,7900.130.1359,222,2724,526,4113,482,973939,000142,968373,500370,58157,692
2021-02-22TZENA0.150.150.1350.135-0.02535,195,5482,7080.1350.14517,965,5305,894,0003,337,4671,726,500344,5651,340,8001,424,1591,808,685
2021-02-19TZENA0.160.1650.1550.1613,661,3251,3570.1550.168,472,8671,865,1001,439,8701,273,00061,025380,500112,56647,5151,000
2021-02-18TZENA0.170.170.1550.155-0.01521,735,8341,7840.1550.1612,437,5923,140,2182,234,743595,000133,512269,500328,8661,020,4521,000
2021-02-17TZENA0.180.1850.1650.17-0.0136,532,8683,0890.170.17514,936,6995,755,9003,920,1382,249,000237,186269,000701,9462,702,688500
2021-02-16TZENA0.1650.1950.160.180.02597,746,4547,9040.1750.1844,488,71616,127,70014,515,86510,780,000272,101943,0002,159,7015,337,21729,500
2021-02-12TZENA0.1450.160.140.155-0.00533,902,2164,0410.150.15516,740,1335,288,0003,575,6585,238,000120,507444,500758,552916,141
2021-02-11TZENA0.1950.1950.1550.16-0.0275,163,4118,5540.1550.1632,826,0757,626,2537,748,80117,666,500264,3021,210,0101,277,2423,145,0543,000
2021-02-10TZENA0.1950.200.160.18-0.0199,897,66111,3180.180.18542,370,18812,459,61812,381,06323,886,500325,300816,0003,187,9753,342,8553,000
2021-02-09TZENA0.1850.2150.1750.190.03103,500,60111,4330.1850.1952,708,96314,473,22511,999,1209,090,000843,3651,285,0003,250,3254,549,8932,500
2021-02-08TZENA0.120.160.1150.160.0461,058,6254,6650.1550.1635,741,7838,826,0008,944,1843,904,500349,6541,194,242953,381535,4262,000
2021-02-05TZENA0.120.120.1150.129,679,4647370.1150.125,136,9501,267,0001,545,8351,180,500132,129133,00068,294196,206
2021-02-04TZENA0.1150.120.110.1158,913,4567030.1150.125,038,6832,054,833937,31370,500105,813131,50063,666170,7671,000
2021-02-03TZENA0.1150.120.110.115-0.00522,444,2191,2040.110.11512,294,2793,276,0002,858,844910,000193,668520,000481,195385,236
2021-02-02TZENA0.1150.120.1150.115-0.0057,041,2366330.1150.123,960,712578,6001,489,917349,5001,97529,500193,833222,353
2021-02-01TZENA0.120.1250.1150.120.00511,636,8641,1230.1150.125,989,7042,337,500955,3431,387,00046,755171,000346,61860,377
2021-01-29TZENA0.1150.120.110.11-0.0058,619,4277740.110.1153,531,1382,260,0001,528,565410,00034,381268,00091,09976,063
2021-01-28TZENA0.110.120.110.1150.00510,310,6959640.110.1154,291,8101,470,5001,584,330754,00055,942325,500594,842374,727
2021-01-27TZENA0.1150.1150.1050.11250.002517,035,6011,0590.110.11510,583,7011,259,0001,792,538224,50026,577274,000409,485691,482
2021-01-26TZENA0.120.1250.110.11-0.0116,246,6481,0590.110.1158,051,2213,327,0001,927,1721,113,500193,628312,500585,872703,397500
2021-01-25TZENA0.1250.130.1150.1226,540,8392,2540.1150.1214,007,4263,044,0004,354,5421,447,500152,926533,000898,528700,524500