15:33:58 EST Sun 26 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
2020-01-24THOU5.225.265.085.18-0.247,709,9633,7415.175.194,525,127690,900341,59020,20060,300561,500683,794531,862200
2020-01-23THOU5.375.465.255.42-0.226,915,5363,3835.415.423,866,376538,800388,62014,00058,542383,700692,520631,016
2020-01-22THOU5.785.785.615.64-0.325,274,5502,6075.635.643,063,973438,800232,10013,70062,047234,300541,442616,338
2020-01-21THOU5.966.075.955.96-0.091,435,8927245.955.97756,29652,300103,0505,10025,986176,250193,58089,780
2020-01-20THOU6.096.126.026.060.01858,4446306.056.06387,18479,90062,5002001,82575,00087,152109,169
2020-01-17THOU6.076.095.976.050.041,585,3637986.056.06851,157134,70051,00011,3006,050130,250128,444159,441
2020-01-16THOU5.966.0855.936.020.112,121,9451,1296.016.02971,877268,800169,20042,30013,070120,700183,461188,428
2020-01-15THOU5.936.015.805.90-0.103,779,1931,7945.905.921,782,525391,450225,90040,40027,150308,500255,640517,114100
2020-01-14THOU6.016.055.946.000.072,354,3321,2345.996.01911,541145,400173,80059,50021,820326,800242,907254,192200
2020-01-13THOU6.066.065.905.92-0.223,611,7461,8795.925.931,410,999456,700320,300156,90034,689340,800388,279338,288
2020-01-10THOU6.176.226.086.14-0.092,000,8211,2246.136.14990,783146,400152,33352,20028,755139,300102,080184,224
2020-01-09THOU6.196.286.036.22-0.183,631,5762,2446.216.231,672,069360,800234,60046,90047,084213,800284,814617,257
2020-01-08THOU6.836.846.136.39-0.5058,657,4575,1376.366.404,396,018693,300463,209179,30073,250668,1001,059,784776,0691,100
2020-01-07THOU6.866.966.7756.89-0.051,785,8641,2046.896.90710,049198,900131,60043,50012,800142,900208,928199,357
2020-01-06THOU7.117.116.906.945-0.0252,757,0801,9876.946.951,248,842259,400165,00052,10022,443336,300249,393220,864
2020-01-03THOU7.037.106.816.970.395,797,7332,8456.966.982,446,544475,510374,000151,90042,915660,900500,001902,9121,000
2020-01-02THOU6.586.626.486.57-0.012,065,3318416.576.60915,182129,40092,42538,2009,600102,800109,103484,592
2019-12-31THOU6.496.746.476.58-0.111,886,7409306.576.60866,506127,800137,10022,30021,075228,600140,495202,457
2019-12-30THOU6.806.806.576.69-0.011,576,2538216.676.71591,744141,60085,80132,6004,385163,700166,348199,489
2019-12-27THOU6.696.746.606.710.161,287,7127906.676.71605,981117,60067,42559,8006,442234,458130,13164,975
2019-12-24THOU6.506.586.506.550.065537,0153886.546.56264,10134,10020,24236,7006,683115,15528,62331,411
2019-12-23THOU6.406.506.376.490.0851,525,3678666.466.50823,47274,00064,40070,30010,100337,30664,62575,4645,700
2019-12-20THOU6.516.516.356.405-0.151,878,6211,0446.406.42819,200184,700134,10077,50030,477279,335224,647128,662
2019-12-19THOU6.546.646.516.5550.0251,275,5986706.556.56572,31588,60061,20092,1008,300215,088110,609127,386
2019-12-18THOU6.456.586.416.522,197,4429926.526.541,067,14384,600261,10066,00020,100368,258168,653161,588
2019-12-17THOU6.446.5456.436.520.1451,905,2729526.496.53982,119106,800115,60074,60014,488270,363145,840189,2626,200
2019-12-16THOU6.386.416.356.370.0751,009,3396126.366.38379,48686,50099,61212,1004,406310,81572,70543,715
2019-12-13THOU6.226.426.196.280.103,807,9961,5896.286.301,743,672239,400239,03997,6006,270736,196294,171451,648
2019-12-12THOU6.096.266.096.1650.0754,339,3141,5866.156.192,425,974220,500249,29045,40013,950751,850272,604359,746
2019-12-11THOU6.146.165.946.08-0.113,016,3081,3426.066.101,499,907321,600133,80040,80013,507568,762318,744119,188
2019-12-10THOU6.126.226.076.180.055,009,5281,4416.176.201,680,328478,100135,09360,00028,4501,745,665397,268478,2246,400
2019-12-09THOU6.076.176.066.131,550,4428156.106.14804,20980,900112,70037,7003,765341,385105,75964,024
2019-12-06THOU5.936.295.936.130.134,313,7522,0476.116.142,191,814252,200323,50090,00035,735573,854363,393480,2563,000
2019-12-05THOU6.106.155.966.004,827,3721,9415.996.012,337,862220,500317,100103,00032,9451,166,996428,058214,5116,400
2019-12-04THOU5.856.045.856.000.407,078,9203,3185.986.003,503,168617,500414,690185,70036,6551,035,098675,603603,6066,900
2019-12-03THOU5.515.685.435.600.0854,751,7912,1955.595.602,486,849329,600380,80069,90039,250790,991326,802327,599
2019-12-02THOU5.605.635.465.520.075,146,3712,3995.515.532,445,467391,400306,40077,10019,116967,311576,983362,594
2019-11-29THOU5.805.805.355.44-0.547,431,8044,2075.445.453,390,108715,100472,290237,10094,5071,004,237896,563621,899
2019-11-28THOU5.956.015.895.980.01583,5733355.965.99238,05936,50086,40017,6002,10197,03262,67443,207
2019-11-27THOU6.016.065.865.97-0.061,630,2479025.955.98893,519184,00950,10025,470175,475219,64482,030
2019-11-26THOU6.016.075.926.030.0852,319,1991,1146.006.04890,591193,350157,80044,40010,350378,127178,344466,237
2019-11-25THOU5.885.985.825.945-0.0051,697,8191,1705.925.95775,743240,80071,50022,30015,100273,390164,873134,113
2019-11-22THOU6.036.065.865.94-0.1052,043,4181,1615.925.95991,135100,70073,10024,0006,900427,942220,471199,170
2019-11-21THOU5.896.095.896.050.283,662,1092,0426.046.051,783,654410,100168,473169,10025,156432,200428,167245,259
2019-11-20THOU5.535.835.505.770.336,046,8182,8385.745.782,472,176532,600332,800362,90055,828902,547626,913761,054
2019-11-19THOU5.615.615.405.45-0.317,249,4403,3405.445.463,507,147473,100481,448558,90074,3051,018,058586,042550,440
2019-11-18THOU5.865.885.705.76-0.203,180,4501,5505.745.771,526,204285,400236,350225,50030,854444,454164,018267,570100
2019-11-15THOU5.765.995.7455.950.173,035,7961,6065.935.961,329,488218,000117,300567,30016,276381,573232,813173,046
2019-11-14THOU5.905.935.735.79-0.0454,385,8051,8065.775.791,481,413216,900127,300654,60030,300755,671375,421731,10013,100
2019-11-13THOU5.755.895.6855.840.0854,985,0691,7625.815.862,126,260263,000352,400926,40024,445500,045384,373399,9468,200
2019-11-12THOU5.855.895.705.74-0.023,104,3291,6515.745.761,439,488249,000186,900539,80019,911306,505202,522160,203
2019-11-11THOU5.675.855.665.77-0.102,774,8991,1955.755.781,279,375126,50076,600429,60019,896222,408214,412406,108
2019-11-08THOU5.625.885.535.870.1054,781,1012,4605.845.872,485,392282,400172,342174,50026,431695,925540,233403,878
2019-11-07THOU5.855.9555.755.780.0853,648,4901,9755.765.781,631,913299,700236,100318,4008,775420,141411,392322,069
2019-11-06THOU5.855.955.6155.685-0.1357,594,5943,3735.665.702,852,452330,400428,8682,147,30029,850781,198795,540228,986
2019-11-05THOU5.805.885.805.820.122,408,8871,4715.815.82886,750273,300106,500120,50021,013381,507418,587200,730
2019-11-04THOU5.805.875.675.700.104,520,4132,8925.695.702,170,896412,895250,562759,20011,725464,988343,932106,215
2019-11-01THOU5.365.645.365.600.375,487,8082,9975.585.612,401,448475,500379,300455,70028,855759,181611,595376,229
2019-10-31THOU5.325.335.155.23-0.165,301,8793,0215.215.232,826,408243,900392,200274,30058,354502,785332,223671,709
2019-10-30THOU5.495.495.295.39-0.104,759,5142,3705.385.392,260,760343,200194,200381,70014,641645,238489,482430,293
2019-10-29THOU5.375.585.355.50-0.062,403,9401,7675.485.501,250,823310,150161,90046,90035,675265,839205,568127,085
2019-10-28THOU5.755.795.525.57-0.1852,289,4501,4135.555.571,227,066211,800117,100134,00023,200335,928131,057109,299