20:46:48 EDT Thu 28 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
2024-03-28TAR0.3850.400.3850.39-0.00537,842,5935,6660.390.39514,361,4283,790,9242,158,5003,315,500583,0306,474,500670,0004,048,08626,000500
2024-03-27TAR0.370.3950.360.3950.09570,090,8278,4890.390.39535,046,61810,000,3171,741,2007,315,5001,766,3713,724,9312,007,3505,598,62964,000229,000
2024-03-26TAR0.310.310.300.30890,1254390.300.31439,99482,81634,000155,00037,46225,50050,00018,81828,850
2024-03-25TAR0.3150.320.300.30-0.0051,503,4244490.300.31950,707109,56622,00070,00037,92194,00093,50087,3991,50033,000
2024-03-22TAR0.320.320.3050.305-0.023,264,6216350.3050.321,260,709224,725248,084590,50092,760317,00053,00074,765500296,890
2024-03-21TAR0.310.3250.3050.3250.0257,005,1641,6360.320.3252,982,145727,950456,5001,088,000320,464542,500151,00083,676153,130
2024-03-20TAR0.310.310.290.30-0.0053,466,7761,3020.300.3051,427,356338,460202,300348,50098,15053,50091,500362,353147,0005,000
2024-03-19TAR0.310.3150.300.305-0.012,902,6821,3680.3050.311,560,468176,00071,601297,000285,090280,50071,00072,80259,500
2024-03-18TAR0.2950.3150.290.3150.0154,905,4891,3220.310.3151,961,585280,800422,691460,000234,290571,00042,500423,4791,00015,395
2024-03-15TAR0.280.300.270.300.02511,022,7711,5100.2850.307,781,575349,000554,500521,000368,698256,500297,40033,384162,500164,300
2024-03-14TAR0.2750.2850.270.2752,002,9541,1140.2750.28830,628103,500125,000408,00053,824246,000105,00088,0932,0005,900
2024-03-13TAR0.270.2850.2650.2750.0054,407,5711,7320.270.281,533,954324,500385,531757,000290,848283,50085,500403,40763,50030,900
2024-03-12TAR0.270.2750.2650.273,835,6441,1870.2650.2751,678,592433,000558,500635,995162,25689,400199,00034,65213,000
2024-03-11TAR0.280.2850.270.27-0.016,204,7281,6320.270.281,964,869391,500172,5002,006,000281,481485,000197,000463,69859,00024,100
2024-03-08TAR0.2750.2850.270.280.0054,468,7951,5750.280.2851,996,425490,500264,500700,500354,919166,500292,50061,50961,50023,500
2024-03-07TAR0.320.320.270.275-0.038,587,8342,0380.270.284,315,572662,000388,5911,044,000457,357475,000148,000840,5935,000109,882
2024-03-06TAR0.290.3150.270.3050.0513,347,3933,4100.300.327,760,5291,526,020667,0051,194,000573,786771,000760,23463,433
2024-03-05TAR0.2450.26250.2350.2550.0157,885,9672,2710.250.2553,570,699922,500589,220677,000314,487903,491309,80059,78818,000245,510
2024-03-04TAR0.2350.240.230.240.0056,904,8612,9280.2350.242,781,198473,502453,4111,130,500415,529503,429261,556267,52788,000137,975
2024-03-01TAR0.2350.240.230.2350.0055,164,9811,4140.2350.242,562,140739,500251,653609,500252,202154,000103,000169,818108,50071,184
2024-02-29TAR0.240.2450.2250.23-0.0057,674,8601,8060.230.2352,945,3391,122,000691,8401,179,000329,510379,000162,000371,190224,50031,183
2024-02-28TAR0.2450.250.230.235-0.017,141,4292,1310.2350.243,329,065473,500683,200960,500326,261293,500302,400387,452179,00015,110
2024-02-27TAR0.230.250.2150.2450.0120,374,2053,7020.240.258,508,3401,863,8001,315,3992,592,000888,1051,582,000814,5002,070,019397,500135,038
2024-02-26TAR0.320.320.2250.235-0.12542,401,9078,3020.230.23516,100,5074,350,8002,368,6907,986,5002,045,0992,388,5003,055,6103,642,95166,069
2024-02-23TAR0.3750.3750.360.36-0.014,476,4091,0790.360.371,785,756370,500204,000288,50087,326145,50046,500975,958
2024-02-22TAR0.380.3850.370.37-0.0153,595,9091,3210.370.381,057,848638,500131,415578,000188,607154,500134,220609,15213,000
2024-02-21TAR0.390.390.380.3851,755,0098340.380.385524,612252,50080,762277,00022,72487,00076,000392,02034
2024-02-20TAR0.390.3950.3850.3852,837,0321,1430.3850.391,205,269726,675179,811319,000128,73360,00045,00013,7772,000
2024-02-16TAR0.370.390.360.3850.0154,913,2331,4500.3850.392,078,438709,500382,000433,000477,577264,000164,11773,599160,0006,000
2024-02-15TAR0.360.380.360.370.0153,873,6851,1000.3650.3751,456,165571,525382,307606,500143,805139,000243,500289,86218,0005,600
2024-02-14TAR0.350.360.34250.3550.0154,414,8539570.3550.362,304,850422,500239,400979,00064,901167,500139,00077,12811,50015
2024-02-13TAR0.3550.360.340.34-0.01510,633,1853,0950.340.3555,384,016677,500261,8421,783,500392,767478,000324,000687,061464,00073,000
2024-02-12TAR0.370.370.350.355-0.018,201,7312,1390.3550.3655,721,584640,133205,700597,500249,919310,500206,000108,67223,580
2024-02-09TAR0.380.3850.3650.365-0.018,921,9541,5660.3650.3753,050,681672,576460,0602,849,500126,388568,500237,500660,43661,000115,803
2024-02-08TAR0.380.3850.3750.375-0.011,885,6151,0270.3750.38874,53469,50062,600311,00047,48738,50080,500346,0925002,518
2024-02-07TAR0.390.3950.380.385-0.012,941,2061,0800.380.391,466,423102,788228,060630,000147,10098,000152,00025,19252,00029,718
2024-02-06TAR0.3950.400.390.3952,507,9305510.390.40730,704158,500316,016435,00039,920485,000173,00017,6192,5004,615
2024-02-05TAR0.390.400.390.3952,520,1151,0170.3950.401,137,078207,500301,000305,00046,27337,50042,500420,6366,5006,300
2024-02-02TAR0.3950.400.390.395-0.011,985,8726340.3950.401,007,681120,000328,900203,00063,44996,500103,00019,8141,5001,580
2024-02-01TAR0.390.410.390.4050.026,059,0571,2700.4050.412,251,0001,101,500496,000881,500263,280110,500247,000130,04914,500105,160
2024-01-31TAR0.3950.400.3850.385-0.0052,335,5306420.3850.391,392,562118,50126,000334,000129,92082,50087,54043,85277,50021,036
2024-01-30TAR0.3950.400.3850.392,173,9751,0570.390.3951,078,050168,000226,100200,000147,666105,00064,000115,7869,500
2024-01-29TAR0.3950.400.3850.39-0.0055,580,5851,0710.390.3954,490,834234,036185,263380,50016,951133,50087,50038,7104,500
2024-01-26TAR0.3950.400.390.3950.0051,614,5866910.390.395724,661146,00070,371201,000226,39323,00072,500115,7911,000
2024-01-25TAR0.3950.400.390.391,693,5299590.390.395923,014265,50132,100124,50031,162114,50097,00021,560500
2024-01-24TAR0.4050.410.380.39-0.014,283,6801,4430.390.3952,242,247717,558164,860613,00019,58494,000283,47869,6602,50025,500
2024-01-23TAR0.3950.4050.390.400.012,862,7767300.400.4051,998,897207,000130,280191,0003,035118,50060,000121,230500
2024-01-22TAR0.3950.400.3850.39-0.0053,876,4591,5120.390.3952,441,053359,000115,075542,00053,830148,000153,50013,6643,50025,000
2024-01-19TAR0.400.400.39250.3951,785,5986790.3950.40640,164224,000128,180327,00094,47459,000205,20071,539500
2024-01-18TAR0.400.400.390.395-0.0053,443,2531,3510.3950.401,873,446242,001115,000586,50071,602102,000194,000242,2862,500
2024-01-17TAR0.400.4050.3950.40-0.0052,290,6229170.3950.41890,068265,234105,300384,00030,66294,500185,500200,3671,000
2024-01-16TAR0.4150.4150.400.405-0.0153,505,7611,4840.4050.411,828,253355,000267,930468,50017,461167,500265,50083,2324,500
2024-01-15TAR0.4250.430.410.422,829,4097700.410.421,162,658222,000170,499534,5004,353337,000130,000224,9022,000
2024-01-12TAR0.410.430.410.420.025,827,8502,5540.4150.422,844,928523,500476,950640,500126,917403,000149,500586,8435,000
2024-01-11TAR0.410.4150.390.40-0.0054,283,0831,5070.400.4052,167,022332,500220,176538,5003,074683,000157,000123,88610,000
2024-01-10TAR0.410.4150.400.405-0.0052,831,5591,3850.4050.4151,826,652258,500228,330219,5004,834168,90974,50038,9181,000
2024-01-09TAR0.420.420.410.41-0.011,294,9166390.410.415822,60986,00285,865224,50095329,50034,5006,7491,000
2024-01-08TAR0.410.420.4050.420.013,639,2069770.4150.421,453,420317,500246,499302,50016,679777,000232,500168,0412,000
2024-01-05TAR0.420.430.400.41-0.014,114,1271,5050.410.421,855,595598,000121,070602,50089,110495,500179,000153,0545,000
2024-01-04TAR0.4150.4250.400.4250.013,829,6611,7620.4150.4251,753,398413,500408,200459,000119,157378,000175,50093,0134,000
2024-01-03TAR0.420.4250.4050.415-0.0053,901,2471,4810.4150.422,402,741410,800201,045378,00067,885159,500207,00060,7103,0002,000
2024-01-02TAR0.4750.4750.41750.42-0.057,636,4773,5910.420.434,102,318728,000810,896808,000250,462426,000215,265227,4287,000
2023-12-29TAR0.4550.480.450.470.0158,323,1422,4780.4650.4754,612,409501,000553,3641,135,000304,768586,000300,000244,2349,0005,744