13:21:38 EDT Tue 29 Sep 2020

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
2020-09-28TOLA5.255.325.085.14-0.03360,8221,8415.025.20210,34528,00011,4005,40017,60045,9009,60030,277400
2020-09-25TOLA5.205.245.005.170.04554,7502,2245.155.20287,854143,43520,44011,00018,53545,7009,70015,182200
2020-09-24TOLA4.815.134.715.130.31716,7432,9645.115.22395,66198,90028,8005,90033,300109,7708,91526,997300
2020-09-23TOLA5.005.054.814.82-0.30636,2412,5874.724.83400,77054,30024,70012,60027,60071,30033,5598,912400
2020-09-22TOLA5.235.305.015.12-0.111,013,4343,3525.105.23671,30648,10043,79029,40051,065111,79927,30024,974200
2020-09-21TOLA5.815.885.215.23-0.69881,6543,9535.205.24554,43872,60039,3006,80053,10087,30038,82423,291600
2020-09-18TOLA5.826.125.825.920.121,563,9652,4635.856.201,425,43230,10024,3774,20019,71148,2007,5533,989
2020-09-17TOLA5.885.895.745.80-0.08317,9121,7965.796.11187,20830,71413,9624,70024,40034,20010,53011,148
2020-09-16TOLA5.766.075.665.880.13780,3472,6365.805.97511,77655,41325,7426,20021,70068,8488,65280,259200
2020-09-15TOLA6.006.015.625.75-0.14814,9862,5945.745.80536,74338,60046,5005,80032,80079,40019,25954,384
2020-09-14TOLA5.546.095.525.890.35852,8052,6925.886.00534,46928,40030,78823,10016,950193,6009,3009,248
2020-09-11TOLA5.595.655.475.540.01380,7621,6065.545.69277,02713,50010,4503,60015,30030,1003,95022,735
2020-09-10TOLA5.755.755.505.53-0.16496,3212,0715.535.75292,06512,30025,10013,00014,80052,3006,74074,716100
2020-09-09TOLA5.445.775.445.690.271,488,4932,0515.685.70680,02734,80053,40015,100428,849245,40023,7506,882100
2020-09-08TOLA5.395.595.325.42-0.03563,8991,3105.425.54349,85428,97125,1008,80014,40061,95312,90060,126
2020-09-04TOLA5.535.575.315.45-0.02642,1212,3805.435.52360,19247,55023,08321,80020,200102,00019,44045,931
2020-09-03TOLA5.565.565.125.47-0.09759,4712,7505.435.53487,98454,98746,40012,80035,11489,26517,40015,208100
2020-09-02TOLA5.845.875.425.56-0.241,499,0354,2225.555.58922,82035,69999,80029,30073,099302,36319,65713,847
2020-09-01TOLA5.955.975.765.80-0.04533,6481,5455.785.82268,54917,79037,0497,3002,20043,7278,33442,50082,343
2020-08-31TOLA6.006.025.755.84-0.07470,6452,0885.835.87311,08514,40016,9003,50030,87047,5277,10524,568
2020-08-28TOLA6.016.125.825.910.02485,9601,7445.805.95254,46312,65017,4006,60035,60755,7004,82177,919100
2020-08-27TOLA6.016.315.765.89-0.071,124,6431,7615.855.92634,20424,00036,4752,300351,70747,26011,15417,273
2020-08-26TOLA5.976.025.865.960.01663,2222,3215.906.05427,42725,35062,9004,60031,21486,60019,6853,946100
2020-08-25TOLA5.936.045.9155.95-0.08689,0291,7255.906.03472,47622,00036,9004,20020,42070,76018,40730,866200
2020-08-24TOLA6.216.215.926.03-0.051,640,7022,4136.006.051,096,04775,40024,34452,00018,300292,6005,20446,207300
2020-08-21TOLA6.406.506.016.08-0.40726,2902,6816.016.30495,98460,60032,4508,20031,57849,46412,77024,544200
2020-08-20TOLA6.406.606.406.480.10671,3752,2826.466.56332,220107,18025,50018,70020,46559,90020,50058,810700
2020-08-19TOLA6.706.706.276.38-0.17337,2841,5426.366.46185,00220,50036,8004,9009,15026,7005,74337,1391,900
2020-08-18TOLA7.007.006.466.55-0.27761,8892,9256.556.75486,31547,44618,0001,50039,84680,40075,65511,027300
2020-08-17TOLA7.107.106.726.82-0.12796,1922,9456.666.83537,23155,56127,10015,80027,55073,20024,04530,029200
2020-08-14TOLA6.657.156.656.940.461,857,5084,3346.656.951,381,92769,800100,77022,00032,137103,60041,86388,5662,200
2020-08-13TOLA6.596.606.306.48-0.02878,3441,7476.416.60695,73832,50024,00019,30025,40051,70017,9209,486100
2020-08-12TOLA6.236.616.156.500.39712,9043,4276.476.60402,32252,60057,65033,40034,60085,64518,65123,006300
2020-08-11TOLA6.516.546.056.11-0.741,065,4213,7026.026.17727,60067,30050,07026,40036,46589,00029,84528,013
2020-08-10TOLA6.737.056.726.850.21988,5032,4776.776.89735,67371,20038,2314,50022,10061,80019,54534,124
2020-08-07TOLA6.736.846.516.64-0.22938,0883,7956.606.80583,78252,00042,80023,70044,557109,40023,60041,3081,400
2020-08-06TOLA6.797.356.636.860.052,069,5547,1426.727.001,370,372126,40891,29535,70099,187147,40035,798139,276500
2020-08-05TOLA6.286.836.216.810.682,666,0607,3706.736.851,884,232200,85679,6309,90067,687208,80062,101129,644500
2020-08-04TOLA6.007.515.946.130.431,806,8586,3456.126.15926,363161,50077,50089,300110,147168,40748,277203,354500
2020-07-31TOLA5.156.005.115.700.632,670,7667,2155.545.711,371,378359,80262,81336,40081,018304,13047,184380,151200
2020-07-30TOLA4.875.084.775.070.171,831,8802,7035.035.09596,1791,038,90044,0356,00027,76066,20018,50027,006300
2020-07-29TOLA4.944.974.754.90-0.05391,0361,8804.904.95186,04139,98461,60014,90029,82239,90027717,586
2020-07-28TOLA4.975.214.794.95-0.01408,0761,3304.864.98252,99037,20029,4001,10019,30039,80012,44114,845
2020-07-27TOLA5.095.394.864.960.05829,1953,0944.875.00520,51472,80066,1004,90035,50087,2001,97335,528800
2020-07-24TOLA4.924.984.684.91-0.011,239,3742,6024.804.99763,51561,25089,30019,90038,750128,87522,220102,134400
2020-07-23TOLA4.804.974.584.920.081,445,4865,4014.804.97949,03672,20068,35014,30061,300131,00023,98697,844100
2020-07-22TOLA4.684.844.594.840.291,486,6873,0874.754.85727,91644,00082,40023,600321,36396,60080,671102,149400
2020-07-21TOLA4.214.744.194.550.391,775,6785,0144.474.601,338,336102,81763,06010,30054,134136,20027,39129,813
2020-07-20TOLA3.954.203.954.160.26835,8102,1034.094.18653,52531,40025,0003,10027,17036,7005,10045,135
2020-07-17TOLA3.804.023.663.900.20919,5901,2813.903.99767,19920,40017,60011,20012,70060,60014,90014,141
2020-07-16TOLA3.793.883.643.70-0.03372,5151,1823.703.75220,64229,90010,9003,50014,75539,8004,70037,268700
2020-07-15TOLA3.853.943.733.73-0.14603,4527803.723.79475,48517,7009,8007,40013,10028,40019,00528,962
2020-07-14TOLA3.913.953.773.87-0.13531,7239703.844.02414,36037,00015,5005,20013,50028,2007,1048,859
2020-07-13TOLA4.154.153.904.00-0.09405,7751,1764.004.04308,21330,4008,9001,10026,30019,7002,2758,587
2020-07-10TOLA4.154.153.994.09-0.02393,1561,5804.004.10202,15743,20019,91414,60024,60059,1006,36622,594200
2020-07-09TOLA4.054.154.044.110.15703,2392,3084.094.15443,13738,98220,01412,40030,56550,70014,31959,597
2020-07-08TOLA3.934.133.903.960.10982,7941,7333.904.02743,78732,60022,40014,70027,22059,5005,45069,237
2020-07-07TOLA3.933.993.863.86-0.06403,2428913.853.93311,74127,10021,8001,80010,80017,2009,9851,616
2020-07-06TOLA3.843.933.783.920.15286,3906783.873.92132,16042,00012,7504,0006,96529,2007,80824,307
2020-07-03TOLA3.813.843.713.77-0.06144,2663803.773.80101,21511,60014,7002,4003,8005,6004,300651
2020-07-02TOLA3.813.953.743.830.01376,6191,0453.823.83285,06629,30011,3004,30012,75518,6005,5009,298100
2020-06-30TOLA3.773.923.6753.820.11428,3109083.803.90262,01820,1009,9006,50012,700101,20010,5504,942100