04:32:45 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28TCF8.588.918.588.900.15245,0498478.828.95191,0445,80015,0001,50017521,7608018,396
2024-03-27TCF8.598.838.598.750.17114,8038448.708.8063,2438,2008,5003,9001,10018,5143,6016,414
2024-03-26TCF8.668.848.588.58-0.11101,9315978.558.7763,1797,00012,8431,9003427,0001,9515,620200
2024-03-25TCF8.428.808.428.690.27175,3127508.658.77105,95211,20017,6004,2001,36426,2003,8863,655200300
2024-03-22TCF8.468.578.388.42-0.09133,2159168.408.5171,2684,70026,1002,1001,22516,8981,5018,692
2024-03-21TCF8.518.658.468.51-0.08131,0399908.458.5774,3898,50016,4113,6001,35314,6004,9285,884
2024-03-20TCF8.288.608.288.590.33148,3956438.518.6580,7624,10029,8003,4001,1617,5008,3207,311
2024-03-19TCF8.308.358.148.26-0.09812,6601,0918.218.27607,3059,80057,79092,6021,52831,1366,5014,522
2024-03-18TCF8.378.468.248.35158,5801,1788.298.3898,9829,75114,2153,9001,56620,5002,9304,965100
2024-03-15TCF8.008.398.008.350.26267,0921,1378.268.38177,1578,80030,80410,2001,56421,4005,2415,313
2024-03-14TCF8.108.198.008.09-0.07177,9258728.058.13110,5684,80013,30027,3006318,2743,0038,219
2024-03-13TCF8.298.308.108.16208,5951,2208.098.2598,47514,00040,4623,7001,98242,0205,9751,660
2024-03-12TCF8.098.167.968.160.21290,8831,3088.108.20180,7356,80010,2002,3001,22235,31110,95137,879100
2024-03-11TCF8.208.207.937.95-0.11335,1279517.958.01240,9882,3005,0001,10077517,3001,73759,471
2024-03-08TCF7.828.097.828.060.25490,9671,3118.008.09167,68735,52134,1194,5001,21524,7271,226178,125
2024-03-07TCF7.978.107.777.81-0.23129,5897697.817.8990,0654,40017,4712,60055210,8007011,812
2024-03-06TCF8.118.177.938.04-0.01460,5181,7798.008.05244,69237,60062,8824,5002,16141,2382,30062,795
2024-03-05TCF7.978.147.978.05-0.08193,5861,2867.988.0598,84622,20030,8004,9001,22520,9313,8007,311
2024-03-04TCF8.278.318.008.13-0.07116,7417748.068.1772,3667,70917,3002,5001,1877,5001,8725,563
2024-03-01TCF8.068.228.058.200.1598,4666998.158.2868,7003,80012,2531,9001,1604,7001,1293,492
2024-02-29TCF7.968.107.858.050.13192,8681,1497.998.09124,56110,10028,8009,20070513,7552904,964
2024-02-28TCF7.948.067.897.92-0.1042,5183577.898.0124,4234,2036,4001,6005192,6481,2011,392
2024-02-27TCF7.908.067.908.020.1559,6455157.998.1029,5375,9004,7611,9005226,6914,9924,681
2024-02-26TCF7.908.037.837.87-0.0863,6115437.857.9443,2551,3007,1062,2002525,0501,4161,906
2024-02-23TCF8.178.177.897.95-0.22144,0509647.908.0190,8504,40018,4193,80016415,6931,0029,275
2024-02-22TCF8.178.278.128.170.07108,2527998.138.2375,3755,90012,6251,3007696,0001,8553,924100
2024-02-21TCF8.648.648.108.10-0.53168,7251,0208.078.20106,5098,20012,7704,9002,88114,6003,30011,787
2024-02-20TCF8.508.728.458.63-0.04193,5511,1168.588.7199,44116,6418,14812,80095427,30010,67512,029400
2024-02-16TCF8.518.7258.498.670.01312,1151,1128.598.73149,75122,00016,6522,60061392,55511,76811,311
2024-02-15TCF8.508.678.378.660.20344,3841,7938.658.67179,71825,30026,90042,4001,05726,9007,50130,562200
2024-02-14TCF8.358.558.278.460.21419,0152,7408.428.52258,50921,40059,4484,4001,06740,1007,90619,472
2024-02-13TCF8.408.568.228.25-0.35350,9822,3168.228.33215,32438,54930,9005,70070232,0069,10014,755
2024-02-12TCF8.148.748.1258.600.51706,2054,1538.568.60407,53857,50061,80019,6006,07786,00017,30034,598
2024-02-09TCF7.968.487.8358.090.561,746,1056,2198.058.14982,113150,667170,27569,09310,876111,23941,292176,8462,100
2024-02-08TCF7.557.867.247.530.321,032,0712,6477.467.56200,813641,26352,95013,1001,52031,50019,70744,749100
2024-02-07TCF7.257.267.067.21244,0081,7697.167.26110,92520,65217,6237,2002,58444,8005,20226,128
2024-02-06TCF7.177.467.1257.210.03238,3021,4497.207.25121,51213,30020,90118,0001,45325,3007,80029,538200
2024-02-05TCF7.347.347.157.18-0.15388,3251,2347.177.24123,61512,00011,2624,4001,714196,8656,90326,033200
2024-02-02TCF7.437.467.267.33-0.15157,2318437.297.39103,29712,80023,3562,9001869,0003,1402,081100
2024-02-01TCF7.407.517.407.480.09256,0271,2927.467.53151,62951,82216,6085,50017114,3005,0008,990
2024-01-31TCF7.677.817.397.39-0.331,188,1841,8147.377.54977,59015,90030,050117,8002,25022,6004,10110,423100
2024-01-30TCF7.757.887.677.720.02187,0561,0817.687.7584,2555,3756,38360,49999921,7003,1003,063100
2024-01-29TCF7.597.727.527.70566,1091,0547.647.7475,0208,48612,738410,20049215,0002,20033,9331,100
2024-01-26TCF7.717.797.677.70-0.01192,9891,6067.677.72120,95717,7005,3008,10010025,8004,8018,830
2024-01-25TCF7.587.757.587.710.14231,3671,6647.657.74106,90713,80012,00010,5002,98835,12811,20030,002
2024-01-24TCF7.797.907.557.57-0.17142,8279367.567.6667,2689,10018,7004,3001,94615,3002,20016,831
2024-01-23TCF7.717.957.687.740.08400,2301,7827.707.78176,67048,71920,2007,80086343,4695,10162,192200
2024-01-22TCF7.647.677.567.660.09169,5171,1027.607.6992,2238,15012,4714,60035028,2004,30011,256
2024-01-19TCF7.537.647.447.570.07242,9381,3747.557.63132,67824,02915,1297,9001,32535,1006,10113,889
2024-01-18TCF7.507.657.477.500.03132,4231,1437.507.5673,0869,0006,0708,80094522,8004,5306,299200
2024-01-17TCF7.477.547.377.47-0.06150,3449437.447.5481,8565,90010,6108,10019628,7021,63513,204
2024-01-16TCF7.507.667.477.53-0.05205,0451,1537.477.56135,3874,50011,8008,30040619,6003,70120,617
2024-01-15TCF7.297.607.257.580.21170,5731,0037.507.6081,3073,30013,50028,6001,11118,5001,60216,389400
2024-01-12TCF7.457.527.367.37-0.0491,7296607.317.4448,8506,70010,4003,1005007,5001,20112,829
2024-01-11TCF7.617.687.377.41-0.14212,9729777.357.50129,2788,80028,7878,7001,05025,5003,9015,295700
2024-01-10TCF7.627.627.527.55-0.02314,6736967.487.6064,538212,90010,6212,70085013,1005,4012,132600
2024-01-09TCF7.387.587.357.570.15251,3271,2447.497.58123,4547,17012,1008,20095819,10022,60137,917
2024-01-08TCF7.477.507.407.42-0.08257,7561,0287.407.45150,3578,60021,3376,3002,03812,1005,28950,159200
2024-01-05TCF7.437.607.307.500.01109,7788187.437.5058,5998,60010,2773,8006011,7092,10011,830
2024-01-04TCF7.537.757.487.49258,4461,1197.477.50176,0047,80716,2005,90046229,2004,80017,328
2024-01-03TCF7.287.527.257.490.08234,9861,3557.497.54126,75715,10033,92418,70056130,2445,1004,047300200
2024-01-02TCF7.557.657.387.41-0.19245,1761,2347.377.59174,5587,20011,8002,90071318,0672,40023,932