09:06:35 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
2024-03-27TAUMN0.4050.440.4050.440.0221,521380.4250.4357,1003,5001,5004631,0005,5001,712
2024-03-26TAUMN0.4150.430.4050.420.0112,426290.420.448,1785005001,648500501267
2024-03-25TAUMN0.420.4250.410.410.0223,933350.410.4410,8644,0001,5001,0666,000103
2024-03-22TAUMN0.400.400.3850.39-0.0116,371340.390.3957,8201,0001,0003,0001,0432,000508
2024-03-21TAUMN0.400.450.3950.400.0237,116260.390.4430,8894,5001,000459
2024-03-20TAUMN0.360.390.350.390.04528,027510.3750.408,9091,0002,7002,0005491,50010,0001,289
2024-03-19TAUMN0.390.400.340.345-0.06596,7091500.3550.5077,6592,00019510,5002,500978
2024-03-18TAUMN0.440.500.410.41-0.0224,373370.410.4715,8462,0004,0003501,500660
2024-03-15TAUMN0.470.470.4250.43-0.0125,011590.430.44520,6921,5001,0002351,000283
2024-03-14TAUMN0.470.4850.440.44-0.03545,683790.440.5440,6295006121,0001,500370
2024-03-13TAUMN0.490.500.4750.475-0.0225,340590.4750.5414,1012,5005001,5002,2192,0001,500240
2024-03-12TAUMN0.530.530.4750.495-0.04538,686880.4950.5223,2081,0007,5006995,50088
2024-03-11TAUMN0.540.550.530.53-0.0117,182270.510.544,7723,50028,501300
2024-03-08TAUMN0.530.540.530.530.0119,187360.520.549,3001,0003,5002,0001005001,500320
2024-03-07TAUMN0.530.530.490.530.0210,899210.520.531,9131,5002522,500775004,000150
2024-03-06TAUMN0.530.530.500.50-0.022,867150.500.551,1681,000375
2024-03-05TAUMN0.530.530.500.52-0.0217,316410.510.5312,6865001,0002031,500501701
2024-03-04TAUMN0.530.560.520.550.0333,158630.520.599,4128,0001003,0004921,0009,0003721,273
2024-03-01TAUMN0.4550.520.410.520.105119,0461260.4950.5369,5896,50012,5006,0005043,50017,500921
2024-02-29TAUMN0.680.690.370.415-0.305376,0575330.420.495229,86229,00017,0002,47638,50047,5005,094
2024-02-28TAUMN0.720.720.700.720.019,543170.700.724,2473,0001,0001,000290
2024-02-27TAUMN0.690.720.690.710.0226,268470.700.7213,5544,0001,5004992,5003,50046
2024-02-26TAUMN0.700.700.670.690.018,279250.690.706,1741,501598
2024-02-23TAUMN0.680.680.670.680.012,312140.680.691,791348
2024-02-22TAUMN0.700.700.670.67-0.016,415190.670.683,3005005003051,500310
2024-02-21TAUMN2230.680.701
2024-02-20TAUMN0.710.710.670.68-0.0331,462550.680.7024,4051,5001,0001002,501698
2024-02-16TAUMN0.710.730.660.710.0149,752880.710.7727,4041,5006,50060050010,0002,0631,000
2024-02-15TAUMN0.650.700.650.700.0528,336450.680.7216,7803,0005001,3003,0001,0001,740500
2024-02-14TAUMN0.630.650.630.650.034,768160.590.652,8421,0003005001
2024-02-13TAUMN0.620.620.620.62-0.015,192170.610.633,838500175001161
2024-02-12TAUMN0.660.660.610.63-0.0114,358340.610.6412,1911,500100366
2024-02-09TAUMN0.630.640.630.640.026,143190.620.655,024100540
2024-02-08TAUMN0.580.630.580.620.037,561240.590.625,1261,000137500494
2024-02-07TAUMN0.610.610.580.58-0.017,251200.590.623,5851,500501,000161
2024-02-06TAUMN63750.590.6170
2024-02-05TAUMN0.600.600.600.600.013,446100.580.613743,000
2024-02-02TAUMN0.590.600.580.59-0.0110,260250.590.607,5605001,00020075
2024-02-01TAUMN0.600.600.600.600.015,944150.580.601,0891,5001,0002,008200
2024-01-31TAUMN0.610.610.590.59-0.029,555310.590.617,060325500843427
2024-01-30TAUMN0.600.640.600.610.029,429200.600.616,3505002,000327
2024-01-29TAUMN0.630.630.570.590.0119,560410.590.6410,8811,5002555,500616
2024-01-26TAUMN0.600.600.570.60-0.0122,146410.580.649,0026,5005002,2001,0001,500537
2024-01-25TAUMN0.590.620.590.620.019,346180.600.625,3003,00035500500
2024-01-24TAUMN0.590.620.590.606,933190.550.613,5801,0005001,525
2024-01-23TAUMN0.600.630.570.60-0.0139,720600.600.6118,77610,5001,0001,3004,0001,5002,563
2024-01-22TAUMN0.600.610.600.610.011,04650.600.641,00011
2024-01-19TAUMN0.590.600.580.600.024,859140.570.604,728120110
2024-01-18TAUMN0.570.580.570.580.027,782290.580.605,18050077558968
2024-01-17TAUMN0.610.610.550.56-0.0265,7991250.560.6145,6166,5001,0001,5909,500200256500
2024-01-16TAUMN0.650.650.570.58-0.0564,5971220.580.6154,4535001,7504,0005001,462
2024-01-15TAUMN10010.640.65100
2024-01-12TAUMN0.670.670.600.63-0.0126,086510.630.6521,2413,000500500786
2024-01-11TAUMN0.650.660.640.647,940270.640.664,6471,500500500763
2024-01-10TAUMN0.670.670.640.64-0.0423,661500.640.6611,1621,5004,0001,5001,2003,00051076
2024-01-09TAUMN0.680.690.680.680.024,718170.680.703,57639027
2024-01-08TAUMN0.680.680.660.66-0.0219,157320.660.6818,17850020082
2024-01-05TAUMN0.690.720.680.68-0.027,317150.680.703,5003,000206
2024-01-04TAUMN0.700.710.700.710.011,92550.700.711,0004205500
2024-01-03TAUMN0.700.700.700.700.011,39070.700.72896340132
2024-01-02TAUMN0.720.720.680.690.0113,352200.690.712,1206,0003,5007545001375
2023-12-29TAUMN0.700.700.680.68-0.0217,357360.680.7615,904500765001360