10:37:41 EST Sat 25 Jan 2020
Enter Symbol
or Name
USA
CA



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
2020-01-24TATH0.460.470.4350.44-0.031,585,5257380.440.445787,272190,000176,10054,000217,1958,50048,045101,7631,500
2020-01-23TATH0.450.480.4450.470.013,129,3039820.470.4751,260,227350,500312,500316,000235,14072,50061,818520,028
2020-01-22TATH0.470.4850.450.46-0.0152,126,7986030.450.461,164,353321,500226,00056,000173,50022,00023,110140,335
2020-01-21TATH0.500.500.4550.47-0.032,188,3157430.470.48905,846197,767307,960142,000246,00029,00029,936295,111
2020-01-20TATH0.510.510.4850.4950.005742,9782710.4950.51413,262119,50078,50014,50055,50014,00014,78032,213
2020-01-17TATH0.510.520.490.49-0.0051,319,3934160.490.51541,35732,000114,000166,500158,6563,5008,274294,506
2020-01-16TATH0.490.520.480.4950.0151,866,9286500.4950.501,069,851207,000188,50042,000189,90416,00021,745131,038
2020-01-15TATH0.500.500.480.48-0.0151,873,3486490.480.49948,761366,000148,00061,000209,6229,00026,100104,865
2020-01-14TATH0.500.500.480.4950.011,667,5954880.490.495681,236162,000203,50064,000273,43915,50011,000248,410
2020-01-13TATH0.510.510.480.485-0.0253,639,0167870.480.4852,052,336379,500297,26077,500251,48177,50084,750417,537
2020-01-10TATH0.560.560.500.51-0.063,932,7521,0530.510.521,924,306334,500530,70088,500210,78560,00081,919685,687
2020-01-09TATH0.550.580.500.57-0.013,045,8717520.560.571,536,178300,000424,96051,500541,658114,50037,50538,654
2020-01-08TATH0.620.620.550.58-0.044,060,2521,0650.570.581,631,064539,500396,79582,000629,190126,00022,245630,869
2020-01-07TATH0.620.630.600.622,720,8915100.620.641,577,287316,50088,20038,500329,43178,00062,117228,597
2020-01-06TATH0.640.640.610.620.013,182,6127890.620.632,145,308205,000203,000123,000307,83863,00018,348116,218
2020-01-03TATH0.620.630.590.610.023,617,5689830.600.611,838,536396,000303,500106,500469,15548,000110,440323,407
2020-01-02TATH0.600.610.570.591,847,2354760.580.59833,118175,000227,40093,500170,432178,50030,952137,883
2019-12-31TATH0.610.620.580.59-0.022,776,2906760.590.601,419,540427,04586,500106,000436,58173,00040,681186,043
2019-12-30TATH0.610.630.600.610.012,928,5426690.610.621,659,734549,200129,50082,000275,88554,00096,05079,131
2019-12-27TATH0.590.620.570.600.023,284,6331,0240.600.611,583,916354,500143,000323,000342,111100,07061,980354,856
2019-12-24TATH0.580.600.560.580.022,325,8005560.570.581,279,609225,000257,55583,000280,75524,74960,404114,728
2019-12-23TATH0.520.560.510.560.042,983,0587460.550.561,583,362361,300215,950127,500189,322121,69975,622308,303
2019-12-20TATH0.530.530.500.520.0051,622,5824620.520.53857,090138,200149,10086,500239,27430,14840,00082,270
2019-12-19TATH0.490.540.480.510.0153,951,2271,1740.510.521,598,4751,278,600170,300203,500202,071102,584240,120153,577
2019-12-18TATH0.480.530.4750.4950.014,126,7881,0070.4950.522,497,590342,000206,000130,000323,52679,650151,121396,901
2019-12-17TATH0.4550.4850.450.4850.0352,577,1737280.480.491,407,619291,700116,80058,000369,027116,82776,570140,630
2019-12-16TATH0.460.4750.450.452,272,5205160.450.46840,016599,000221,50034,000305,88915,00098,850158,265
2019-12-13TATH0.460.4750.450.452,929,4694910.450.4551,429,426436,000185,80047,500200,710371,98033,650222,403
2019-12-12TATH0.440.460.420.4550.032,020,5515240.450.4551,081,022248,474154,50030,000182,44771,73560,560191,813
2019-12-11TATH0.430.440.4150.4251,505,4324950.4250.435527,570257,836193,50022,000205,40844,25783,415170,946500
2019-12-10TATH0.4350.450.4150.425-0.0152,109,6335100.4250.431,316,512296,65566,00056,000161,10942,23764,093107,027
2019-12-09TATH0.390.460.3750.440.0556,435,3481,9770.430.4553,616,9091,031,300227,000238,000423,668138,928123,950635,593
2019-12-06TATH0.3650.400.360.390.034,277,2211,2460.380.392,265,047873,334271,50097,000352,526237,05068,792111,972
2019-12-05TATH0.370.3750.3550.361,820,0747400.360.365918,634267,038252,30042,000181,41040,17255,78062,740
2019-12-04TATH0.3650.3750.3550.362,193,6537300.360.3651,286,138325,43137,50064,500181,570175,63276,43746,445
2019-12-03TATH0.3650.370.3450.36-0.0051,999,1837440.3550.361,300,602145,50089,50046,500114,150244,20025,60033,131
2019-12-02TATH0.390.400.360.365-0.0151,598,4323870.3650.375983,872319,00026,00046,500132,64614,48625,16050,768
2019-11-29TATH0.380.390.370.381,230,5784310.380.385734,740170,50075,23713,000105,10018,10010,500101,901
2019-11-28TATH0.360.380.350.380.0251,306,2743100.3750.38635,813192,00026,0008,500100,450301,50013,56028,451
2019-11-27TATH0.3450.360.3350.3550.0152,614,3691,1510.350.3551,476,464381,09015,90360,500309,42558,94047,895264,152
2019-11-26TATH0.3750.38250.3350.34-0.038,663,8681,5930.3350.357,502,725394,00063,300109,000257,40175,590100,289161,563
2019-11-25TATH0.380.3850.370.37-0.011,167,0636280.370.38716,330116,00044,00046,000112,00048,00040,21544,518
2019-11-22TATH0.3650.390.3650.380.0151,656,4978200.3750.38941,429222,50072,50058,000216,04931,15040,50074,369
2019-11-21TATH0.3550.380.350.3652,044,4031,0690.3650.371,098,598301,00033,78089,500222,44834,407130,900133,770
2019-11-20TATH0.350.370.3450.3650.0152,730,5381,3790.360.371,384,951563,00088,700110,000261,10266,10069,327187,358
2019-11-19TATH0.380.3850.330.35-0.032,590,1977480.350.3551,393,530397,000144,79120,500258,365203,48030,585141,946
2019-11-18TATH0.400.400.380.38-0.015841,4215250.380.385524,21384,00022,29141,000104,5319,7315,20050,455
2019-11-15TATH0.3950.410.3850.3950.011,593,3166660.3950.405640,807191,00059,00083,500160,03324,50014,883419,593
2019-11-14TATH0.390.400.380.3850.0051,225,2134700.380.39773,487131,50022,80051,00068,9864,15017,031153,259
2019-11-13TATH0.390.3950.380.38-0.011,020,3126120.380.39567,432234,50040,00037,00086,6383,50013,51037,232500
2019-11-12TATH0.400.4150.390.39-0.011,762,3021,1820.390.40967,907335,12886,00012,500138,645153,87028,00139,2511,000
2019-11-11TATH0.4050.4150.3950.40-0.011,813,2859320.400.41761,133250,950116,50026,000150,47530,5007,397469,830500
2019-11-08TATH0.410.4250.400.41-0.011,510,0141,1740.410.4151,029,438125,50054,14816,50088,13877,4561,713117,121
2019-11-07TATH0.4550.4650.420.42-0.0352,668,3251,1230.420.441,551,687661,000118,0001,000146,54376,87122,61890,106500
2019-11-06TATH0.460.470.440.455-0.0051,313,0313840.450.46720,324255,00033,0008,50086,078135,56610,58263,481500
2019-11-05TATH0.4450.470.440.460.0151,519,0944540.450.46719,516218,000117,00031,000168,89056,00916,010192,669
2019-11-04TATH0.450.450.4350.4450.012,551,0408530.440.451,299,085372,503244,25046,500229,741273,22340,73844,0001,000
2019-11-01TATH0.410.450.4050.4350.032,755,0611,0630.430.4351,216,308527,500215,000124,500455,28062,45050,330103,193500
2019-10-31TATH0.430.4350.4050.405-0.042,438,8107050.4050.421,219,976430,000253,95030,000224,261233,78112,35034,492
2019-10-30TATH0.460.4650.4350.445-0.0251,929,9264330.440.4451,162,911366,500116,00016,500121,3808,35819,222119,055
2019-10-29TATH0.4750.4750.4650.465-0.005677,2722740.4650.47295,78963,000234,0004,00049,4737,80020,6202,590
2019-10-28TATH0.4850.4950.4650.47-0.01812,4553140.4650.475325,893180,000141,7006,50075,50117,0012,00063,360500