23:29:21 EDT Thu 03 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-03TAVL0.0350.0350.030.0350.005222,2641100.030.03587,0005,00072,5003,00014,00028,48510,869
2025-07-02TAVL0.030.0350.030.0350.0051,288,1221760.030.035560,038205,00051,00051,000450348,00048,0007,97912,000
2025-06-30TAVL0.030.030.0250.03445,153760.0250.03295,00016,00048,00046,00035,2484,826
2025-06-27TAVL0.030.030.0250.03672,790640.0250.03487,32072,00084,00025,6192,000300
2025-06-26TAVL0.030.030.030.03625,109440.0250.03353,690159,40046,000840,00022,8452,000
2025-06-25TAVL0.030.030.0250.03412,524570.0250.03129,0023,00085,000170,000103,0001,48219,569
2025-06-24TAVL0.030.030.0250.03403,713750.0250.03188,00016,0001,000173,000214,00020,383
2025-06-23TAVL0.0250.030.0250.030.00251,344,0901980.0250.03840,320178,000269,0001115,00041,25295
2025-06-20TAVL0.030.030.0250.030.0025323,2721490.0250.03142,90010,00044,00023,00067,00018,0003,48078
2025-06-19TAVL0.0250.030.0250.025-0.0025605,0222810.0250.03314,000169,00057,000176,0003,24190
2025-06-18TAVL0.0250.030.0250.03892,5023130.0250.03133,03489,000163,00089,0002,56021,000249,000143,515544
2025-06-17TAVL0.030.030.0250.03667,0453330.0250.0335,270103,000114,000176,00013,000225,132
2025-06-16TAVL0.0350.0350.0250.0350.005745,1874010.030.035356,82188,00013,00013,00064,7083,00037,000162,5962,000871
2025-06-13TAVL0.030.0350.0250.03981,9704000.030.035361,49457,000187,00072,00063,8124,00075,000150,3092,000
2025-06-12TAVL0.030.0350.030.0350.00251,910,5953670.030.035586,94262,000908,000165,0005117,00054,11914,246
2025-06-11TAVL0.030.0350.0250.0350.0053,340,4675330.030.0351,665,20862,000252,553526,00072,005213,00096,000341,59369,559
2025-06-10TAVL0.0250.030.020.030.013,617,6254890.0250.031,513,048558,000352,000441,00082,30020,000304,000277,8414,00019,448
2025-06-09TAVL0.0250.0250.020.021,919,1264420.020.025389,001522,000337,00049,00060,000224,000191,2624,00096,238
2025-06-06TAVL0.020.0250.020.02-0.0025927,9403500.020.02525,45174,000283,000219,0001,1505,000126,000145,778
2025-06-05TAVL0.020.0250.020.0251,124,6062960.020.025631,53715,710212,00075,00048,000142,018
2025-06-04TAVL0.0250.0250.020.0251,986,8784600.020.025852,5831,00082,356340,00075,060178,000372,5962,00079,405
2025-06-03TAVL0.020.0250.020.021,910,8303600.020.025415,067520,000285,04071,0009440,000334,000187,53244,953
2025-06-02TAVL0.0250.0250.020.02-0.0051,215,8303440.020.02556,500185,000515,000116,00019,000100,000121,00023,6311,00039,000
2025-05-30TAVL0.030.030.020.0251,134,5024740.020.03763,2648,13641,50081,00085,00046,00097,7583,0001,032
2025-05-29TAVL0.0250.030.0250.0251,202,4732910.0250.03616,300512,00015,00040,00016,140
2025-05-28TAVL0.0250.0250.0250.025417,5472300.0250.03370,00047,336201
2025-05-27TAVL0.0250.030.0250.025729,4942590.0250.03333,077147,0003,000135,00539,612800
2025-05-26TAVL0.030.030.0250.025752,9262710.0250.03463,92426,000246,4174,0004,0006,985
2025-05-23TAVL0.030.030.0250.025599,8642870.0250.03116,00014,00088,57239,000273,01137,0005,928
2025-05-22TAVL0.0250.030.0250.03125,763310.0250.0358,9204,00012,00012,00036,619
2025-05-21TAVL0.030.030.0250.030.00554,238210.0250.033,4172,00010,00030,0006002,0002,2183
2025-05-20TAVL0.0250.030.0250.025-0.005549,018800.0250.03246,16930,00033,000116,0001,40599,331
2025-05-16TAVL0.0250.030.0250.030.005384,550450.0250.03255,0182,92411,00015,00052,00010,00038,375
2025-05-15TAVL0.0250.030.0250.025469,7991630.0250.03235,30568,00045,000110,0001,0003,190100
2025-05-14TAVL0.0250.030.0250.0251,161,8292740.0250.03583,5502,000284,000183,0001,000103,0002,258
2025-05-13TAVL0.0250.030.0250.030.005756,0962670.0250.03189,00029,000288,00075,0008332,00050,7288,142
2025-05-12TAVL0.0250.030.0250.0251,081,3552750.0250.03179,000300443,000245,00050082,0005,6772,000
2025-05-09TAVL0.030.030.0250.025683,4262990.0250.0397,00026,000138,000255,00099314,000151,332
2025-05-08TAVL0.0250.030.0250.025615,6602990.0250.03139,00240,000199,000120,000106,00048,898
2025-05-07TAVL0.0250.030.0250.025-0.0051,062,8382780.0250.03422,10046,000254,00037,00021,300167,00056,97019,250
2025-05-06TAVL0.030.030.030.03225,873550.0250.0318,000115,00011,60079,000500
2025-05-05TAVL0.030.030.0250.030.00251,013,9773400.0250.03146,876320,000408,00066720,00053,919
2025-05-02TAVL0.030.030.0250.03684,8423300.0250.0376,298294,000131,0004,11085,00068,77171
2025-05-01TAVL0.030.030.0250.03526,5143220.0250.03105,16137,000141,5531,00054,00015,000164,405
2025-04-30TAVL0.030.030.0250.0275-0.0075676,1363720.0250.03276,15753,00099,0003,0003,0004,00011,000202,5401,000100
2025-04-29TAVL0.030.0350.0250.0350.005999,1843820.030.035411,00475,000197,00095,00053,00010,00033,000103,7793,024
2025-04-28TAVL0.030.0350.0250.03250.0025754,5803730.030.035241,46468,000130,00076,000113,00027,00015,00023,651
2025-04-25TAVL0.030.0350.030.0350.0051,198,0073680.030.035509,50939,00033,000228,000180,00081,00052,00046,66720,000
2025-04-24TAVL0.0350.0350.030.0351,172,4653400.030.035243,06319,000281,000218,00020,500200,00097,00037,87248,000
2025-04-23TAVL0.030.0350.030.0350.0052,647,9594440.030.035877,01893,904415,000551,00040,000415,000163,747
2025-04-22TAVL0.030.030.0250.03819,245560.0250.03117,69621,000125,000476,00048061,00010016,811
2025-04-21TAVL0.030.030.0250.031,060,2853540.0250.03134,6936,692336,000412,00050041,00068,85530,000
2025-04-17TAVL0.030.030.0250.031,159,8703420.0250.03227,28253,000227,130264,000140,0005,000121,306
2025-04-16TAVL0.0250.030.0250.02750.0025849,4292910.0250.03154,914167,000128,000181,00050023,802
2025-04-15TAVL0.030.030.0250.0251,418,4953360.0250.03386,16634,000310,000337,000116,80082,000104,85910
2025-04-14TAVL0.0250.030.0250.025564,4262320.0250.03300,73789,00067,0003,00086,0008,440
2025-04-11TAVL0.0250.030.0250.025751,3392520.0250.03282,33376,00020,000209,000141,5004,894612
2025-04-10TAVL0.0250.030.0250.025857,9642250.0250.03266,63114,000320,000105,00057,0001,00087,833
2025-04-09TAVL0.0250.030.0250.025485,2632560.0250.03330,7005,00033,00095,80013,0001,0004,612
2025-04-08TAVL0.0250.030.0250.0251,166,2052560.0250.031,011,17143,0005,000105,000500
2025-04-07TAVL0.0250.02750.0250.025951,8432650.0250.03809,74918,0007,000109,0005,0003,050
2025-04-04TAVL0.030.030.0250.0251,006,872580.0250.03517,733242,00020,000133,00030,00059,0003,628