12:28:07 EDT Mon 28 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
2020-09-25TSOY9.179.889.109.810.59117,5338469.729.9069,5316,70010,8906,8004,90012,3034,6135571,200
2020-09-24TSOY9.599.639.129.22-0.43353,8561,1419.169.30295,6558,2007,70018,2005,70013,3564,243772
2020-09-23TSOY9.7310.239.619.65-0.07179,4761,0109.589.7576,28452,0357,9059,7005,21020,1756,3611,663
2020-09-22TSOY9.999.999.509.72-0.11103,0336179.669.8067,2482,4009,4005,3003,5504,8473,5816,597100
2020-09-21TSOY9.569.839.319.830.33180,7641,0809.749.88114,5186,70012,3003,0004,92028,9004,8984,520300
2020-09-18TSOY9.109.629.049.500.4994,6176339.409.5570,0034,3003,2501,1003,8206,6001,9842,456200
2020-09-17TSOY9.309.348.959.01-0.2067,7875068.959.1046,2736,9003,2601,3002,4005,1002,399154
2020-09-16TSOY9.659.808.959.21-0.44183,4059029.179.25122,0993,70014,0606,4004,23024,7656,901950
2020-09-15TSOY9.4210.159.379.650.35189,5071,3449.569.72118,7058,40017,8423,5009,30725,6005,722315
2020-09-14TSOY9.049.329.049.300.2362,3384779.229.3638,7352,8008,0261,5002,2205,1001,9232,034
2020-09-11TSOY9.059.218.919.070.13119,4717629.029.1773,1105,90011,9166,6003,40012,4845,861200
2020-09-10TSOY9.339.398.908.94-0.3285,9366198.889.0546,9878,5008,4002,7002,30011,4273,2122,305
2020-09-09TSOY8.609.338.609.260.53138,4668549.159.3285,6956,60010,3003,1005,43012,8002,81611,200212
2020-09-08TSOY8.588.888.588.73-0.1183,7485878.668.7952,5284,00010,7502,9002,5707,7632,550606
2020-09-04TSOY8.989.068.618.84-0.28134,1461,0568.798.9163,84218,6009,3004,4005,95122,2006,4833,081100
2020-09-03TSOY9.539.699.079.12-0.37174,0861,0859.069.20117,3967,10013,9262,9006,61321,4004,207289100
2020-09-02TSOY9.309.519.069.490.1889,0216879.399.5549,3316,0007,2342,2002,91016,5003,692962
2020-09-01TSOY8.819.328.749.310.4694,5135409.209.3868,5104,8004,9003,3004006,6002,378420
2020-08-31TSOY8.858.908.658.85-0.0654,3973688.788.8937,9212,6003,4001,3001,2106,0511,558192
2020-08-28TSOY8.988.998.768.91-0.0127,5212338.818.9516,9381,6002,8001,3001,5282,200917222
2020-08-27TSOY9.209.358.778.92-0.2849,6553298.838.9838,3611,6003,0001,7001,4002,0001,40750
2020-08-26TSOY8.779.608.779.200.3987,2727239.079.2452,4654,0006,7005,8002,10011,1702,9991,429
2020-08-25TSOY8.948.998.568.81-0.1464,4894428.738.8534,0383,3007,5001,1001,70014,9001,450319100
2020-08-24TSOY9.039.078.478.950.04107,3978008.879.0277,9397,6002,9001,0003,4189,6003,946378
2020-08-21TSOY9.469.468.858.91-0.4692,4395648.889.0756,4873,00013,1505,0002,2359,1002,840507
2020-08-20TSOY9.239.618.999.370.38146,5461,0569.279.4285,6378,30011,9004,6006,64622,5005,6181,115
2020-08-19TSOY8.989.258.938.99-0.0967,5455678.949.0841,1462,1002,4095,9001,72510,6002,731620
2020-08-18TSOY9.289.288.819.08-0.11110,6827389.019.1379,5382,2001,7001,5003,70015,4003,2002,377
2020-08-17TSOY9.069.308.999.190.2091,5857319.089.2846,9783,0009,1106,8002,90018,1003,1251,322
2020-08-14TSOY8.689.028.688.990.1392,1405448.919.0562,7222,0007,5107,0003,4006,7002,391410
2020-08-13TSOY8.548.978.548.840.2097,7388228.778.9060,4966,8004,5001,5003,50014,7003,3312,363
2020-08-12TSOY8.618.678.348.640.2796,7608088.508.6850,9673,6005,20013,1003,20014,3002,8833,410100
2020-08-11TSOY8.378.568.308.37-0.10100,8928388.338.4654,2063,9392,70820,1004,30013,1692,251134
2020-08-10TSOY8.508.708.338.47-0.0358,9705068.378.5436,9112,9005005,0002,8307,1003,087385
2020-08-07TSOY8.798.898.418.50-0.26100,1065368.458.6780,1601,20030011,0001,5832,5891,4631,800
2020-08-06TSOY8.909.258.728.760.03103,4707648.758.7873,5773,6003,2509,8002,0077,7402,244971
2020-08-05TSOY10.0010.027.958.73-0.82313,8212,3488.678.90249,15914,2001,4501,30011,25321,5007,8846,808
2020-08-04TSOY9.309.569.259.550.7796,4027299.449.5758,0955,1003,1005,1002,48512,4473,5165,514
2020-07-31TSOY9.169.188.438.78-0.38172,8601,0828.788.91127,3683,60013,8007,9004,38511,0202,4612,025100
2020-07-30TSOY8.679.278.619.160.23115,0277599.109.2458,0094,6003,0962,2003,37027,9003,29211,580
2020-07-29TSOY8.998.998.688.930.22285,8521,3098.828.99195,2278,60024,0004,1006,14017,7004,41225,435
2020-07-28TSOY8.028.878.028.710.69177,9441,0098.608.75128,1907,6004,0005,7005,90020,4004,2031,951
2020-07-27TSOY7.668.307.668.020.36105,0038147.948.0664,5687,4004009006,75014,1005,2605,462
2020-07-24TSOY7.647.897.507.660.02173,4649787.587.70127,3127,4008,6002,6004,66015,1003,2074,050100
2020-07-23TSOY7.267.837.087.640.66130,0911,0407.567.7081,4338,3005,8113,7007,70014,5005,8022,775
2020-07-22TSOY6.647.026.646.980.5274,9585986.797.0050,3494,5001,1151,3003,3009,7003,4641,230
2020-07-21TSOY6.676.676.406.460.0842,0362876.386.4626,3581,3003,1002,8009294,6001,6741,275
2020-07-20TSOY6.416.456.276.38-0.0432,1342566.336.4413,0271,9003,2004,5002,2005,2001,616426
2020-07-17TSOY6.426.616.326.42-0.0148,1783846.356.4625,2222,8002,5003,3001,0408,7003,1591,342
2020-07-16TSOY6.166.446.146.430.1827,5042286.356.4515,0821,6007003,4002,2002,900922600
2020-07-15TSOY6.376.376.196.25-0.06116,3738586.206.3144,6066,57710,10012,2004,60026,20010,8901,100100
2020-07-14TSOY6.386.405.966.31-0.2298,5156866.256.3662,7425,0003,2002,5005,82013,5004,476877
2020-07-13TSOY6.926.926.406.53-0.1893,5916476.456.5945,0116,0002,7002,2004,20027,6284,6571,100
2020-07-10TSOY6.486.716.426.710.2268,4095356.616.7433,7943,7004,7004,5001,87013,3175,3081,210
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