13:03:49 EDT Mon 16 Sep 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-09-13TATH0.710.710.680.69-0.02437,6472500.680.70137,597130,0002,46524,00052,31526,00032,77032,500
2019-09-12TATH0.690.720.670.712,428,0188050.690.711,255,452196,000101,885123,000224,18552,000225,996249,000
2019-09-11TATH0.680.710.660.710.042,612,2586630.690.71664,891202,70063,65047,247954,22464,000264,546351,000
2019-09-10TATH0.680.720.670.671,830,2709120.670.69847,267218,50082,307135,300138,429125,000159,545123,922
2019-09-09TATH0.630.680.630.670.021,338,9884580.660.67598,375105,00078,25082,400133,16623,500131,797186,500
2019-09-06TATH0.600.650.590.650.04973,5056250.640.65455,936122,67029,85048,050108,53025,50026,639156,330
2019-09-05TATH0.610.620.600.610.02825,6882640.600.61341,135181,5003,10017,00093,70016,500127,25345,500
2019-09-04TATH0.580.620.580.590.01949,9183240.590.60502,707189,5004,45016,51078,4609,00072,29177,000
2019-09-03TATH0.560.580.540.580.011,463,0964430.570.58740,171206,94536,88570,890124,92037,500123,285122,500
2019-08-30TATH0.580.600.570.57-0.011,315,0124140.570.58717,006105,00012,82044,157113,174116,50091,855114,500
2019-08-29TATH0.600.610.580.58-0.021,522,0744120.580.59806,529165,30010,75044,400214,15069,00085,445126,500
2019-08-28TATH0.580.610.580.600.02857,6213040.590.61436,67687,8002,27511,700155,17532,00085,99546,000
2019-08-27TATH0.580.590.560.58745,6372480.570.58443,61345,0009007,900154,20016,50037,52440,000
2019-08-26TATH0.610.610.580.58-0.01544,7202630.580.59266,35648,97296810,18082,46823,00040,27672,500
2019-08-23TATH0.600.610.580.59-0.04748,1542580.590.60401,81459,5001,86010,00091,17060,00056,81067,000
2019-08-22TATH0.620.640.610.630.01600,3203800.610.63217,620118,5002,1904,40093,59020,50057,02086,500
2019-08-21TATH0.600.630.600.620.02798,8362290.610.62440,135152,50037,0005,00038,1504,00037,05185,000
2019-08-20TATH0.580.600.580.590.01572,5861840.580.60161,54046,000121,80014,33059,9302,5009,986156,500
2019-08-19TATH0.620.620.580.58-0.021,353,0993830.580.60945,88295,8907,46040,55354,99965,50065,81577,000
2019-08-16TATH0.580.620.570.600.031,241,9633870.590.60548,220219,10020,96265,000106,11257,0009,069216,500
2019-08-15TATH0.590.590.560.58-0.011,045,9524250.570.58515,854153,4624,35045,000113,30045,00044,986124,000
2019-08-14TATH0.610.620.580.59-0.041,173,3943410.580.60538,932183,8502,12513,70086,39654,000201,07093,321
2019-08-13TATH0.590.660.580.630.052,473,0848990.620.631,250,700208,00027,200156,300212,90055,000171,984391,000
2019-08-12TATH0.600.620.580.58-0.031,285,9504340.580.59503,000189,0001,60034,850129,45031,50037,050359,500
2019-08-09TATH0.640.640.600.61-0.021,582,1705510.600.61467,279243,7509,19839,275174,65968,50049,509530,000
2019-08-08TATH0.600.650.600.630.04833,9533490.630.64319,39082,20025,37036,400169,52421,00056,069124,000
2019-08-07TATH0.640.650.580.59-0.052,969,0519090.590.611,096,297238,500185,47270,110436,080102,000266,592574,000
2019-08-06TATH0.670.670.640.64-0.021,492,5504460.640.65610,821137,9365,94344,042125,94452,500165,364500349,500
2019-08-02TATH0.700.700.650.66-0.041,337,3114970.660.67464,404201,343102,10070,500178,04247,50092,922180,500
2019-08-01TATH0.700.710.680.70-0.01941,7864970.690.70349,08495,7432,90033,100107,90099,00048,759205,300
2019-07-31TATH0.700.720.680.710.021,067,2734990.700.71524,15392,50019,38050,060153,27251,00076,176100,732
2019-07-30TATH0.660.700.630.690.041,441,5315850.690.70531,025161,450115,21043,150215,60066,00076,096233,000
2019-07-29TATH0.690.690.650.65-0.031,016,1135410.650.66419,495159,00063,25011,500182,15022,50069,71888,500
2019-07-26TATH0.690.700.680.68-0.01667,1743850.670.69291,285188,0006,8635,00046,33420,00050,19250059,000
2019-07-25TATH0.720.730.680.68-0.031,291,5786360.680.69615,097192,0853,32025,000135,82047,50088,756184,000
2019-07-24TATH0.710.730.710.71876,0914210.710.72456,695106,50059,02612,50065,85530,00092,01553,500
2019-07-23TATH0.720.730.710.71-0.01294,8201590.710.7286,57673,0002,8351,08040,40519,00014,92457,000
2019-07-22TATH0.730.740.720.72468,8552420.720.73170,591116,50011,60011,20028,52518,00049,43963,000
2019-07-19TATH0.730.7450.720.72-0.03537,0993110.720.73197,75878,5812,60022,39060,73033,500105,04036,500
2019-07-18TATH0.730.750.710.750.011,292,3616910.740.75624,905160,00026,33892,580108,33858,500102,700119,000
2019-07-17TATH0.740.750.730.74793,7278640.730.75209,17172,39025,00050,50074,00065,50062,16613,000222,000
2019-07-16TATH0.720.750.720.740.011,748,4604880.740.751,028,865200,80019,02528,500108,025150,00044,7456,000162,500
2019-07-15TATH0.720.730.720.730.01974,8262970.720.73405,73435,000100,00021,72580,00039,867292,500
2019-07-12TATH0.720.730.720.72545,7981730.720.73395,15629,00015,80027,35020,5007,49250,500
2019-07-11TATH0.720.740.710.730.01954,0856050.720.73299,365202,00010,60017,500222,90074,50047,72050079,000
2019-07-10TATH0.720.740.720.720.011,335,4884090.710.74323,20178,50044,12817,600143,92869,000552,631106,500
2019-07-09TATH0.720.720.700.71-0.01932,8662900.710.72342,21927,00042,40033,50018,30064,000286,947118,500
2019-07-08TATH0.740.740.710.72-0.01728,1433790.710.72275,91877,3065,4059,80056,80066,000136,914100,000
2019-07-05TATH0.740.740.720.740.01127,414830.730.7442,6397,5005,5009,00019,5003,27540,000
2019-07-04TATH0.730.740.720.72-0.01338,5081730.720.74180,04633,0006,8658,00029,28214,50032,81534,000
2019-07-03TATH0.750.750.730.73-0.01409,8091450.730.74276,16528,0005153,00038,30028,5009,82925,500
2019-07-02TATH0.740.740.710.741,310,9344680.730.74558,894164,00015,73036,138149,516105,000109,656172,000
2019-06-28TATH0.750.760.720.74-0.021,354,4976440.730.74546,162186,73760,90076,63069,980163,500138,945111,643
2019-06-27TATH0.780.790.750.75-0.04960,5802970.750.76427,167173,50030,50039,20096,93059,50052,18381,600
2019-06-26TATH0.770.800.770.790.031,362,6075030.780.80820,396117,0008,84013,500109,03587,00034,836172,000
2019-06-25TATH0.770.780.750.76-0.011,062,3303760.750.77632,911118,40049,73017,50074,94460,00029,90178,944
2019-06-24TATH0.770.780.760.77-0.02427,4652500.770.78151,96164,5002,2255,84358,22725,50032,00987,200
2019-06-21TATH0.790.800.760.79793,8145480.760.80384,443179,0008,25552,05089,19323,00017,87340,000
2019-06-20TATH0.780.800.780.790.031,562,6576580.780.80576,090267,85011,39923,232204,97461,000108,112500309,500
2019-06-19TATH0.760.780.750.75-0.011,183,1944460.750.77575,764234,25024,10052,900165,16542,00016,31572,700
2019-06-18TATH0.730.770.730.760.041,862,5136190.760.77731,036210,00085,856166,388306,54490,00033,689239,000
2019-06-17TATH0.700.740.700.720.011,159,1235530.720.74611,499219,00047,56526,91069,62124,50014,528145,500