17:03:46 EDT Thu 09 Jul 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
2020-07-09TSOY7.017.056.226.49-0.53153,4249236.386.59108,9457,4004,3001,6006,42019,1004,820606
2020-07-08TSOY6.557.426.557.010.45142,8489546.957.07105,1505,9008,6001,6006,8008,7035,046744
2020-07-07TSOY6.426.576.326.560.08193,9906686.476.6086,4363,30014,5002,0002,50012,8004,10468,350
2020-07-06TSOY6.456.666.406.48-0.0348,2593986.456.5224,5782,1005009,9002,1006,3002,64784
2020-07-03TSOY6.606.606.446.51-0.049,707756.446.536,09840020030200792,700
2020-07-02TSOY6.456.636.306.550.1635,8553186.436.5524,5182,1008003,0001,5502,2001,44582
2020-06-30TSOY6.526.616.376.39-0.1691,7815116.326.4557,5082,4008,7008,3002,8007,5002,8211,752
2020-06-29TSOY6.326.676.276.550.1096,7365656.546.5973,9522,9008,6001,0002,8005,1002,074210
2020-06-26TSOY6.226.576.156.450.19144,5299016.306.4899,3233,1007,70013,2004,81511,3003,8071,184
2020-06-25TSOY6.226.406.156.26-0.16156,1138126.216.34116,5663,10014,8758002,70012,7004,952420
2020-06-24TSOY6.396.456.196.42-0.01185,4121,0216.326.44112,5734,00020,5432,1004,10028,20010,6263,070
2020-06-23TSOY6.706.706.286.43-0.14106,3648036.426.5067,5712,9008,9008,4004,8009,6002,6181,505
2020-06-22TSOY6.426.576.126.570.1272,3085746.486.5939,5614,2002,6007,0003,60011,5003,418379
2020-06-19TSOY6.296.506.296.450.2484,0546776.376.4952,5035,8001,80010,2782,5227,1001,9952,021
2020-06-18TSOY6.246.256.036.21-0.0338,0783226.136.2518,9892,20080011,0001,6001,3001,334755
2020-06-17TSOY6.676.686.156.24-0.3581,2936786.216.3343,1485,0002,60019,1002,8005,2002,817528
2020-06-16TSOY6.586.846.226.590.43108,3278456.566.6758,1335,5001,20019,4004,82514,2004,749270
2020-06-15TSOY6.076.305.886.16104,3476846.106.2273,9484,3005,4001,8004,1436,9007,248608
2020-06-12TSOY6.236.375.876.160.11103,4816506.086.1865,2922,5005,4007,2003,90711,0005,2652,752
2020-06-11TSOY6.596.605.846.05-0.72150,5259396.006.1395,4723,65514,7261,8006,02522,2863,8212,541
2020-06-10TSOY6.626.906.386.770.10119,3766996.696.8454,8073,90018,8008004,60028,6005,0782,791
2020-06-09TSOY6.696.746.236.67-0.09140,3569516.606.7167,9736,5003,7758,8005,63943,7452,441908
2020-06-08TSOY6.666.956.446.760.07116,5617436.696.7980,0703,8003,2501,5004,55015,8004,891948
2020-06-05TSOY6.626.786.526.670.0183,4626346.666.7455,3803,7952,4001,3003,6539,6006,844400
2020-06-04TSOY6.966.966.566.660.05104,5307676.636.7355,1955,9005,1007,9004,91217,2007,1251,133
2020-06-03TSOY6.867.226.376.61-0.19138,3239976.556.7377,6533,60015,10010,9004,70014,3115,0945,615
2020-06-02TSOY6.237.356.236.800.51207,4551,4866.756.86144,6499,5009,2185,0007,10019,1007,5963,671300
2020-06-01TSOY6.456.555.926.29-0.16117,3918336.236.3472,9375,7007,6186,9004,56014,3003,6441,015500
2020-05-29TSOY5.576.955.576.450.62227,1281,5106.416.51159,75011,0007,60011,5002,56319,2007,4526,657
2020-05-28TSOY6.086.085.685.83-0.26104,4536455.745.9278,9533,6005,1914,4001,5205,6733,3031,782
2020-05-27TSOY5.786.145.646.090.3389,4105736.016.1255,8455,9662,98310,2004,2305,7002,8821,456
2020-05-26TSOY5.595.915.345.760.3199,1007355.705.8064,0326,1006,80010,6001,0006,3003,159909
2020-05-25TSOY5.095.565.095.450.088,609665.455.507,730200400201005154
2020-05-22TSOY5.435.455.185.37-0.0644,2842975.345.4628,1301,30043570010010,7002,160759
2020-05-21TSOY5.365.445.325.430.0955,0853855.375.4730,7461,9004007,3001,4007,3004,0981,750100
2020-05-20TSOY5.255.345.115.340.1283,7834245.285.3667,5192,7004004,4006005,7001,594820
2020-05-19TSOY5.055.244.745.220.0597,2256765.195.2563,1653,1003,7706,8001,60011,7003,9942,986
2020-05-15TSOY5.435.485.125.17-0.0954,5804025.125.2239,9952,1003002,9002,2004,3001,6611,092
2020-05-14TSOY5.085.354.825.260.1588,4826635.145.2665,0163,4004,1002,2001,5477,2003,4321,547
2020-05-13TSOY5.505.744.665.11-0.23197,2951,2425.005.11130,5926,9001,9781,5004,63027,50015,1288,823
2020-05-12TSOY5.025.644.955.340.48127,4638525.285.4180,5355,5003,65012,1004,04014,2006,298830300
2020-05-11TSOY4.635.184.444.860.32110,8477414.854.9175,5577,2006,9004,0002,5008,1003,5033,017
2020-05-08TSOY4.314.694.314.550.2989,6745394.494.5951,8563,6003,2007,0003,40017,1002,985483
2020-05-07TSOY4.024.513.904.260.3585,1355524.244.3368,0433,3001,4001,5002,9704,7002,455676
2020-05-06TSOY3.944.203.823.910.1479,3834303.863.9461,9483002002,3408,6004,988851
2020-05-05TSOY3.703.873.683.770.1341,4352383.733.8024,25411,2003005003,6001,031500
2020-05-04TSOY3.513.713.513.64-0.0616,8681243.623.6712,4682006009501,200807543
2020-05-01TSOY3.913.933.683.70-0.2233,5912193.673.7929,1692006001,2501,500405373
2020-04-30TSOY3.604.083.573.920.2265,5414603.873.9252,1913,5001,1001,4003,7001,2121,362600
2020-04-29TSOY3.743.813.633.70-0.1042,5263473.663.7424,6472,2001,3003,0001,4007,8001,560619
2020-04-28TSOY3.813.863.753.80-0.0440,6452563.753.8224,5802,1004,5004,3009753,40074644
2020-04-27TSOY3.803.983.793.840.0580,8143763.783.8665,5521,2002,3001,7001,0006,7001,2001,107
2020-04-24TSOY3.773.973.773.790.0585,2184873.743.8469,8681,0001,3001,5403,3002,0165,944
2020-04-23TSOY3.463.843.463.740.1486,7435783.653.7761,6933,6005,6001,2001,5708,9002,633525500
2020-04-22TSOY3.493.753.493.60-0.0336,1332613.563.6424,8011,0002,5002007004,1902,005637100
2020-04-21TSOY3.463.693.343.630.3170,0415583.563.6646,8812,3004001,2003,4606,9002,5894,154
2020-04-20TSOY3.493.493.173.320.1664,2053453.293.4153,1609001008009505,2002,600445
2020-04-17TSOY3.023.223.003.160.1672,9924663.113.2134,8618,8236,3002,0004,7009,6006,000641
2020-04-16TSOY2.833.172.803.000.18125,9927303.003.0599,2292,4001,5008003,20013,9004,228366
2020-04-15TSOY3.083.132.802.82-0.2031,6792172.802.8624,4071,2003008001,3751,6001,619378
2020-04-14TSOY3.143.312.913.020.1868,7504012.983.0649,2833,8005,6003001,8004,0002,931956
2020-04-13TSOY2.752.882.562.840.2456,3093252.822.8844,0011,0002,4001,3004,1001,4271,581