09:00:26 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
2024-03-28TAC19.5619.7819.4619.61-0.033,315,86714,71819.5819.622,076,496232,182159,01497,70059,306304,492137,971190,2404,7002,600
2024-03-27TAC19.5219.7419.3719.640.172,846,67813,77519.6219.661,696,376247,788154,23851,10030,737426,31047,281114,0646,0006,100
2024-03-26TAC18.9519.6618.9519.470.526,760,12328,63919.4719.503,879,723597,692335,044100,70096,600727,424131,437638,17611,7005,293
2024-03-25TAC18.7118.9918.7118.950.122,223,72711,90718.9518.971,319,428194,754143,08528,30024,908235,80038,517171,2201,8001,046
2024-03-22TAC18.9519.0718.7318.83-0.102,675,77312,96318.8018.861,545,321320,839165,04836,90037,628379,90059,97689,2034,4003,746
2024-03-21TAC18.7418.9418.6318.930.253,798,61717,02018.9318.952,376,571359,911142,75946,40048,404502,10088,626107,5203,4003,777
2024-03-20TAC18.3018.7418.2818.680.314,568,29218,08318.6718.702,906,145312,850143,606120,28840,415599,662187,450180,9838,5001,700
2024-03-19TAC18.2918.5818.2018.370.023,939,51115,95218.3518.392,378,510342,923157,81859,60061,528475,40077,766256,50610,2005,148
2024-03-18TAC18.2718.3918.2118.350.082,331,49411,99518.3018.361,471,413221,97594,16539,40018,168303,53541,31694,5936,5003,975
2024-03-15TAC18.0818.3018.0618.270.203,176,00412,09418.2518.282,060,209223,811135,69343,60038,125422,95978,963124,6795,9002,461
2024-03-14TAC18.4118.4818.0218.07-0.323,673,45015,19018.0318.072,264,899401,379151,20241,70042,536458,84583,680145,5572,4003,216
2024-03-13TAC17.8518.47517.8418.390.548,197,38224,81818.3618.425,774,962496,084251,70586,70079,609752,300151,73021,500325,53512,2008,450
2024-03-12TAC17.6517.9417.46517.850.154,565,56718,05817.8117.862,394,598740,21389,389116,30034,513554,905221,700255,07613,1003,289
2024-03-11TAC17.6017.7917.3717.700.013,720,19220,58617.6917.732,194,349279,869138,62955,50054,098460,215113,396252,63810,5003,051
2024-03-08TAC17.9618.0617.6317.69-0.244,966,26621,53717.6817.703,076,194343,873138,940104,92843,492620,462107,179316,62213,7007,525
2024-03-07TAC18.0618.1517.9117.93-0.132,617,32213,15017.9317.951,521,193305,100142,87178,60040,445316,02661,08078,31215,3003,616
2024-03-06TAC18.0818.1917.9718.060.082,643,17113,54018.0318.081,578,693230,071126,95666,30032,928311,22584,026115,8204,5001,635
2024-03-05TAC18.0518.1317.9217.98-0.082,952,66114,93317.9818.031,713,709209,882153,66587,10028,918366,84251,432162,5456,5003,402
2024-03-04TAC18.1218.2518.0418.06-0.062,908,87112,97518.0618.081,844,394215,336128,55283,40033,917268,82844,813212,6858,2002,528
2024-03-01TAC18.1018.1818.0318.123,319,14614,30818.1218.152,000,956299,845130,54473,30056,022413,20092,217162,41811,2003,600
2024-02-29TAC18.2518.3718.1118.12-0.064,283,77817,59518.1218.172,727,132372,442189,26267,30051,001458,23790,019195,12610,0003,248
2024-02-28TAC18.4018.4018.1718.18-0.343,560,64116,20818.1818.212,046,740374,961162,82465,60031,754411,81965,652298,7914,200770
2024-02-27TAC18.4718.8018.42518.520.063,833,82517,21418.5018.552,023,506322,582148,35259,50056,375416,71569,546575,9768,6004,025
2024-02-26TAC18.2018.4818.1618.460.294,151,13817,36518.4418.472,309,832249,701141,613127,10050,479420,00098,126511,5973,5001,555
2024-02-23TAC18.0018.2717.9318.170.153,373,72415,51118.1618.202,060,962311,821180,44464,90071,769326,69582,591184,65117,000565
2024-02-22TAC18.1818.2618.0118.02-0.063,426,47116,71818.0118.031,925,615452,819162,93871,50055,554393,11468,167204,9416,5001,761
2024-02-21TAC17.8018.0917.6118.080.194,087,05318,51518.0618.092,259,347579,476172,23581,00039,819524,25298,741210,9485,9002,172
2024-02-20TAC18.0018.1817.8817.89-0.115,552,99626,13517.8817.893,393,326599,995264,38590,90059,984629,192148,453208,84417,900956
2024-02-16TAC18.6318.6317.8118.00-1.2615,678,50766,54918.0018.029,255,2131,420,740744,224166,600160,6121,612,203264,3541,544,9852,4002,500
2024-02-15TAC19.0019.3818.9819.260.284,509,52022,28019.2519.262,384,123387,711214,135119,90042,356631,305145,199396,12217,6003,120
2024-02-14TAC18.4318.9918.40518.980.594,045,73018,59218.9618.992,165,902281,720184,44559,80038,668510,70780,931325,3628,5001,534
2024-02-13TAC18.1218.4118.0518.390.053,916,61818,46618.3718.402,169,191388,750157,34764,90047,201485,82996,359260,14313,4001,670
2024-02-12TAC18.2018.5218.2018.340.132,507,40710,72418.3118.361,781,185170,002102,50129,60026,362231,80035,53384,9664,4002,061
2024-02-09TAC18.2518.3018.1118.21-0.012,233,18811,91618.1918.221,084,295370,831119,47860,30030,741221,10028,744230,4858,400955
2024-02-08TAC18.5818.6018.1318.22-0.433,889,61417,29918.2018.242,228,772327,826219,112145,10057,985466,25586,238196,9117,1004,015
2024-02-07TAC18.6218.7318.5318.650.042,568,51713,20618.6218.671,225,205177,318152,704163,90024,543312,400103,114274,9417,500630
2024-02-06TAC18.0518.6518.0418.610.533,414,73815,12418.6018.632,053,417264,530173,98243,50047,582452,759112,337162,8198,0001,855
2024-02-05TAC18.1818.2618.0518.08-0.303,592,69714,14818.0618.122,456,619280,847143,46224,60032,611350,90049,493144,2757,4001,238
2024-02-02TAC18.2718.4018.1618.380.131,849,1569,98218.3318.391,181,086154,180125,59348,20022,654150,62749,38086,3931,5001,120
2024-02-01TAC18.3718.4518.0818.250.032,587,31913,60918.2218.251,550,936306,435125,39152,50051,444209,80065,843167,0004,3002,000
2024-01-31TAC18.3518.4618.21518.22-0.213,451,78117,69618.2218.252,075,033278,498154,95260,40063,982356,70285,607272,0158,800403
2024-01-30TAC18.6018.6118.3318.43-0.282,771,70713,39518.4218.511,490,997173,508164,88539,60063,399285,38374,410246,5052,7001,860
2024-01-29TAC18.9318.9918.6818.71-0.211,874,14910,78218.6918.771,135,483155,560179,07835,60040,999159,70047,15973,1104,5001,701
2024-01-26TAC18.8518.9218.7018.920.092,481,78113,76418.8918.921,456,218223,949151,76953,80061,610265,50080,485115,6804,9001,400
2024-01-25TAC18.5218.9418.5118.830.454,999,88521,52218.8218.863,022,542301,479282,411217,10057,997663,569100,822272,1539,0003,424
2024-01-24TAC18.3418.41518.1718.380.192,407,76112,61118.3718.391,497,593216,071106,86974,60043,046306,98553,54568,5533,4002,400
2024-01-23TAC18.3518.4518.1218.190.134,480,34518,56118.1718.222,485,415542,334185,32170,50031,450515,275151,587368,1514,4001,655
2024-01-22TAC18.2818.4918.0218.06-0.103,447,92116,98218.0618.072,126,249230,235148,86037,90056,009360,10044,354343,2862,3001,866
2024-01-19TAC18.3418.3418.0118.16-0.184,186,68220,58418.1618.192,343,152454,817212,59786,90044,627480,50068,729356,27711,0001,330
2024-01-18TAC18.4718.6818.3018.34-0.043,487,32017,10718.3018.351,833,753472,152235,62157,50057,415400,36399,382232,0367,7002,550
2024-01-17TAC18.2718.5618.2618.38-0.072,083,92511,81118.3318.391,332,214179,579110,44735,00019,973233,00048,60957,7381,100546
2024-01-16TAC18.5018.6718.2218.45-0.233,541,99319,28618.4218.462,048,280308,171196,88951,40041,898465,72182,804220,3172,900920
2024-01-15TAC18.6018.7818.5718.680.111,701,4517,42718.6618.70822,510177,51565,17826,00034,790112,300117,354211,4933,400503
2024-01-12TAC19.1519.2518.4218.57-0.866,027,44127,50218.5718.603,679,127722,459350,11888,500116,125586,821129,057232,74811,9004,507
2024-01-11TAC19.6519.6819.1619.43-0.193,299,11417,78319.4319.471,906,547254,871230,58590,60031,810450,138107,049146,5121,9003,150
2024-01-10TAC19.3019.8019.3019.620.324,285,61119,85019.6119.672,355,050525,409222,505110,70044,398525,544161,455215,7829,0002,943
2024-01-09TAC19.0719.4018.9319.300.234,122,19519,89619.2819.332,208,050619,613211,37954,10045,177443,596113,808246,4794,8002,486
2024-01-08TAC18.4019.2518.4019.070.634,648,25522,05419.0619.092,905,026432,552287,67880,50068,193400,10098,271207,6915,6004,830
2024-01-05TAC18.0018.4817.9918.440.323,135,11113,79718.4218.462,032,386175,708110,886107,00049,658337,800146,939109,7613,6002,301
2024-01-04TAC17.8418.2417.8218.120.353,380,56213,34618.1018.122,309,279317,572139,92152,10036,463254,76986,410140,8756,6001,180
2024-01-03TAC18.2818.2817.7217.77-0.715,372,14225,30917.7717.783,532,179460,439263,39165,10081,303481,186125,234248,8769,0006,528
2024-01-02TAC18.5018.7418.4118.48-0.212,677,73515,20018.4618.501,600,467284,20698,64731,40026,496328,38355,354155,6017,3003,800