13:45:34 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
2024-03-27TCTC9118247.00270.00219279
2024-03-26TCTC246.09248.00246.09248.00-10.9960233245.81260.00262163149
2024-03-25TCTC31822245.81259.008159
2024-03-22TCTC258.99258.99258.99258.9914.7839732243.75259.002011202718
2024-03-21TCTC244.21244.21244.21244.210.3422925243.75259.0017222320
2024-03-20TCTC243.87243.87243.87243.87-6.1368333243.75259.0017122124729
2024-03-19TCTC11816243.75259.001045836
2024-03-18TCTC29021243.50250.00111506015
2024-03-15TCTC28522245.50250.002101012100
2024-03-14TCTC250.00250.00250.00250.0028520245.55250.0022195
2024-03-13TCTC244.48244.48244.48244.48-5.5229129245.25265.002425711
2024-03-12TCTC250.00250.00250.00250.00-10.001,06026244.25255.0051343431406
2024-03-11TCTC51835244.25260.002571953
2024-03-08TCTC250.00260.00250.00260.0012.001,09546244.00265.006188532917
2024-03-07TCTC18724244.00250.00519524
2024-03-06TCTC12925244.00250.002320307
2024-03-05TCTC244.36248.00244.14248.0080948244.00260.003011021611109
2024-03-04TCTC268.08268.08248.00248.002.0054239246.00260.0025545171142
2024-03-01TCTC31221245.66250.004101611
2024-02-29TCTC246.00246.00246.00246.00-3.0034523245.66270.00135972
2024-02-28TCTC32120245.66270.0046166487
2024-02-27TCTC27117245.66270.0040106101113
2024-02-26TCTC16619245.66270.0017481527
2024-02-23TCTC249.00249.00249.00249.00-1.0039323244.42250.00121539910014
2024-02-22TCTC250.00250.00250.00250.0080633244.42265.003556031223
2024-02-21TCTC244.65250.00244.65250.006.001,59856244.10250.007731413221220
2024-02-20TCTC244.00244.00244.00244.00-0.5052133249.00274.8015678615614
2024-02-16TCTC244.49258.65244.49258.6514.651,06647247.00268.004201004923985
2024-02-15TCTC244.00244.11244.00244.110.0167937245.00270.0033710020347616
2024-02-14TCTC244.10244.10244.10244.10-5.9049933244.00270.0029010016166
2024-02-13TCTC250.00250.00241.75241.75-7.251,03771234.00271.00528106481132659
2024-02-12TCTC255.99255.99249.00249.00-9.331,48767251.36270.00795106342205
2024-02-09TCTC33232251.00260.00102402121
2024-02-08TCTC268.87269.98251.10258.33-16.673,00373250.00290.002,6221001715927
2024-02-07TCTC275.00275.00275.00275.0043832265.00300.001621376321
2024-02-06TCTC8722265.00289.92215103
2024-02-05TCTC25421265.00286.1310816110
2024-02-02TCTC35428265.00290.298710174
2024-02-01TCTC18415249.00295.0082351137
2024-01-31TCTC13416275.00295.005613522
2024-01-30TCTC29622275.00290.0016220515
2024-01-29TCTC29733281.00289.003819412
2024-01-26TCTC272.29275.00272.29275.0080530275.00288.003621001341652
2024-01-25TCTC280.79280.79280.79280.795.7941725273.00324.001052005682
2024-01-24TCTC16315271.33295.0010501
2024-01-23TCTC97437278.07295.0030157911
2024-01-22TCTC275.00275.00275.00275.00-5.0032237250.00280.00146336814
2024-01-19TCTC280.00280.00276.96276.96-3.0440423254.10280.00141003125
2024-01-18TCTC257.36257.36257.36257.36-22.6418316263.00280.0032302
2024-01-17TCTC8215254.10280.00915141
2024-01-16TCTC38022254.10280.00218611019
2024-01-15TCTC263.36263.36263.36263.36-16.6424519259.10285.001110691
2024-01-12TCTC31726265.87288.001013632
2024-01-11TCTC278.88278.88278.88278.88-1.1231218139.10285.005181
2024-01-10TCTC49522139.10300.0088761218
2024-01-09TCTC11115270.00300.00181517
2024-01-08TCTC282.00287.51280.00280.001,17041280.00288.00689245100214
2024-01-05TCTC280.00280.00280.00280.0010.0082542260.00300.004481023073117
2024-01-04TCTC270.00270.00270.00270.00-10.0039023270.00280.0010410511920
2024-01-03TCTC20415270.00280.0025105602
2024-01-02TCTC279.09279.09279.09279.09-0.9153340270.00280.00201221282
2023-12-29TCTC26918260.00280.00381288841