16:10:49 EST Sun 08 Feb 2026
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-CSE ATSX-CXCH-CX2D-CXDL-LiquidNetM-MatchNOWI-InstinetY-LynxS-CS2
2026-02-06TTMQ6.466.506.176.370.181,021,2374,0266.366.38710,14065,30516,3582,3004,240140,30033,60512,38525,10089
2026-02-05TTMQ6.726.856.126.19-0.851,065,9184,8666.186.38649,82896,30738,70017,0005,613137,50050,40323,13922,500756
2026-02-04TTMQ8.008.006.767.04-0.761,062,5833,8576.987.15606,64672,56220,0917,8007,522245,10045,31510,67038,8001,092
2026-02-03TTMQ7.117.836.947.801.011,386,9746,3667.447.81918,502155,63021,46013,6007,947149,90060,37415,25733,900415
2026-02-02TTMQ7.027.356.756.79-0.06897,6214,1946.747.32519,51689,91321,2003,9008,000163,90038,80119,13721,1001,155
2026-01-30TTMQ7.707.886.826.85-1.291,467,4215,7126.857.10611,103279,86924,06515,60030,740356,50061,90925,48237,0001,057
2026-01-29TTMQ9.109.188.018.14-1.211,562,4745,3558.058.301,001,653201,84544,83650031,688166,30045,69527,11020,6005,441
2026-01-28TTMQ9.539.839.219.35-0.031,607,0866,4489.329.43751,468266,31036,91410,40036,400339,00068,73631,14545,000852
2026-01-27TTMQ8.989.478.019.380.461,933,5856,8179.109.401,038,406315,17428,80713,00028,369345,60083,49921,54343,2001,713
2026-01-26TTMQ9.959.958.788.920.411,810,8337,6458.899.081,020,395182,02931,30222,1008,270345,528101,94230,51234,800442
2026-01-23TTMQ8.078.687.898.510.511,284,3114,1108.408.65620,269173,71830,2872,70024,449316,80060,20313,70730,3001,538
2026-01-22TTMQ7.618.277.618.000.441,405,4144,1477.878.21783,748261,35011,8081,40012,950219,40038,99120,97728,800848
2026-01-21TTMQ7.968.137.427.56-0.331,326,4374,0317.567.59573,377309,13311,3623,2007,664322,90059,12517,66912,20034
2026-01-20TTMQ7.658.127.657.890.401,867,8544,6887.887.91744,422396,60022,2007,90046,821552,04946,50217,82716,0001,105
2026-01-19TTMQ7.617.647.447.49-0.22396,0951,2817.407.49236,20156,7457,4105002,13666,4007,8005,21210,00030
2026-01-16TTMQ7.817.877.377.71-0.181,106,3903,2587.647.72627,136187,95010,8082,70012,646209,90012,52113,53220,1001,304
2026-01-15TTMQ8.008.117.577.890.041,071,4363,5137.707.89534,518165,0408,0071,70013,899293,10022,49013,43210,8001,119
2026-01-14TTMQ7.337.927.157.850.601,921,6784,9917.807.891,023,860240,00222,9004,90020,180492,50053,11516,99730,000620
2026-01-13TTMQ7.517.627.117.25-0.121,484,7803,3777.187.40641,125192,67916,2006,10010,935516,00044,39221,23320,400345
2026-01-12TTMQ7.517.777.257.370.171,514,7234,3797.317.44791,419200,00021,0007,10021,902360,33052,72924,90320,500313
2026-01-09TTMQ7.157.286.967.200.121,098,8142,7797.187.20577,684139,9437,0004,70015,498300,50018,9007,60421,200735
2026-01-08TTMQ6.957.096.787.08-0.01911,5812,6556.807.10353,275133,8097,6004,30013,937314,60037,51819,86319,800296
2026-01-07TTMQ7.037.486.967.090.081,903,0905,2976.987.12873,977260,48623,3953,50033,242562,10073,96730,14325,800377
2026-01-06TTMQ6.797.0256.547.010.381,414,5483,7746.997.10807,241152,20017,4605,80028,817337,70822,32413,51018,100698
2026-01-05TTMQ6.466.826.396.630.361,109,8254,3836.606.63537,986157,53015,8849,00016,412263,80070,79612,26118,700374
2026-01-02TTMQ6.006.316.006.270.33942,4083,4196.006.32507,489109,7268,2001,3007,624254,60025,60010,4347,70035
2025-12-31TTMQ5.876.075.845.940.03893,4243,2565.885.98490,26174,55010,2005,2004,715246,40036,9126,57711,3003,103
2025-12-30TTMQ6.126.175.865.91-0.171,462,1525,3165.896.28607,743286,16020,00710,90028,562412,00049,99714,76414,8006,474
2025-12-29TTMQ6.346.416.036.08-0.651,294,4074,2796.086.28520,613243,47523,8003,40028,105368,30047,04020,07524,900200
2025-12-24TTMQ6.616.786.496.730.08762,5392,0006.606.77359,933132,90011,8002,0006,400216,40018,4004,6284,90082
2025-12-23TTMQ6.516.7556.436.650.07873,1032,7946.606.65387,798171,40010,7003,70011,700238,80031,3434,8169,700601
2025-12-22TTMQ6.486.766.416.580.06898,7413,0326.486.67448,682128,1519,50012,5006,948229,80023,3009,40724,300677
2025-12-19TTMQ6.126.566.126.520.351,346,2503,7776.426.55742,862176,38010,7894,6007,436308,70043,7399,11916,400351
2025-12-18TTMQ6.146.496.046.170.19946,9043,1126.086.20556,542103,48618,3543,1005,339203,30031,2938,69510,8008
2025-12-17TTMQ6.176.585.915.98-0.121,007,9703,7115.906.10657,710104,7016,8002,9004,066161,00039,37410,29014,50012
2025-12-16TTMQ6.026.276.006.10-0.04630,4912,2706.026.15340,76040,6744,040800800202,00018,5509,5058,90015
2025-12-15TTMQ6.506.656.016.14-0.33578,4862,3136.056.27396,74652,4308,7002002,16779,80010,4626,32013,20040
2025-12-12TTMQ6.656.696.326.47-0.151,007,7383,0366.406.50407,108208,8105,9001,8009,370319,00023,8007,59218,900170
2025-12-11TTMQ6.166.666.056.620.44894,5112,8876.606.69393,288164,32111,1006,30011,694237,50031,6008,03722,000610
2025-12-10TTMQ6.216.316.016.18-0.061,276,2433,4026.066.30412,785306,50020,30011,00014,321433,80029,38011,21720,90015
2025-12-09TTMQ6.136.475.956.24867,8892,8886.196.30350,611161,01110,3946,10012,318260,60028,49512,81523,00034
2025-12-08TTMQ6.446.446.006.24-0.181,059,8063,4216.056.32382,163227,191104,7371,6008,238266,70028,33512,06024,600700
2025-12-05TTMQ6.816.946.396.42-0.171,332,5025,5786.366.50385,164328,76538,20218,10028,158440,10047,4009,45730,90025
2025-12-04TTMQ6.256.656.176.590.241,623,6204,7126.596.65516,590346,906251,0532,50013,564407,10027,41420,68429,900466
2025-12-03TTMQ6.366.376.046.35-0.021,401,6314,1846.256.39659,615261,80026,80116,50024,982331,20038,81610,57126,900764
2025-12-02TTMQ6.266.455.906.370.151,158,9493,0966.006.39524,681252,60114,3713,00013,371268,40033,8315,90837,900850
2025-12-01TTMQ5.936.275.776.220.27995,8403,2216.006.23373,207212,40020,56070013,824272,20024,00020,79235,900709
2025-11-28TTMQ5.716.025.645.950.28984,5123,3005.916.00489,098116,71213,6006,90010,463289,10020,40610,86318,700107
2025-11-27TTMQ5.695.725.595.670.01119,9044105.615.6758,52012,03030050015937,1001,8002,1207,000
2025-11-26TTMQ5.675.675.505.660.07978,0563,8305.555.66410,292214,83029,01728,20019,851219,70033,2627,52412,600880
2025-11-25TTMQ5.605.675.415.59-0.05769,2042,0085.505.68358,69281,20017,0003,50010,033236,50018,72313,19622,600111
2025-11-24TTMQ6.146.145.415.64-0.371,185,9533,5355.485.64738,20395,90017,80013,70013,665204,80054,1789,91329,500142
2025-11-21TTMQ5.606.355.476.010.291,489,1096,1675.906.40775,358205,26228,8509,10041,880317,20051,87317,39227,4005,562
2025-11-20TTMQ6.136.185.615.72-0.30906,4683,4395.505.80468,678101,91145,1835,40012,379204,50028,70416,42812,0001,058
2025-11-19TTMQ5.746.185.696.020.391,190,9724,2805.916.05664,562158,97014,5009,80012,522255,70037,7049,46417,1001,095
2025-11-18TTMQ5.565.785.465.630.05519,5302,3985.475.70281,59979,7004,5001,2009,10196,40015,45011,33414,80031
2025-11-17TTMQ4.885.694.8755.580.651,012,5823,9235.456.00512,096147,4979,7003,50010,722248,50038,30713,96313,700124
2025-11-14TTMQ4.995.354.914.93-0.39486,7212,1484.925.04275,59573,35310,3562,4006,99178,40010,2008,80814,3002,194
2025-11-13TTMQ5.605.775.305.32-0.26694,7673,2535.305.42302,483110,30123,80219,40013,057167,60025,40010,26116,70085
2025-11-12TTMQ5.465.815.365.580.08586,9542,4425.555.80308,94367,67810,7003,8008,340141,10012,50012,15313,900485
2025-11-11TTMQ5.495.515.195.50-0.05499,4362,0285.405.55297,08156,5346,5002,5008,30289,70019,0002,43614,00020
2025-11-10TTMQ5.835.835.375.55-0.09367,9401,4505.455.62235,57037,2702,2782,4002,59156,40012,9004,32610,60054