18:39:37 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
2024-03-28THMMJ11.2011.3510.9710.99-0.2134,92620910.9811.0512,1272,1005,6271,3742,5004,4064,94675
2024-03-27THMMJ10.8411.2510.6911.200.4251,62432611.2011.2528,2331,00110,4756006231,8001,1761,587
2024-03-26THMMJ10.2611.0210.2610.760.4076,72341610.7710.8239,4424,70020,1511,5004135,0001,5012,156
2024-03-25THMMJ10.7610.7910.3610.36-0.3340,84829910.3510.3917,9372,20013,1001005853,3001001,319
2024-03-22THMMJ9.9410.739.9410.700.7596,02861310.6710.7146,4089,05017,9001,40089210,9005,1512,177
2024-03-21THMMJ9.839.989.799.920.1224,2791859.899.946,0751,10011,4003161,6001,1012,113
2024-03-20THMMJ9.759.859.649.800.1524,2021969.779.827,14780011,0007004652,6262001,007
2024-03-19THMMJ9.429.669.409.650.1431,5181989.569.628,8161,4008,6003556009001,161
2024-03-18THMMJ9.329.649.189.510.3468,6393889.499.5123,0772,60013,6682,4005942,5002,3506,32635
2024-03-15THMMJ8.819.218.819.170.3466,4173299.179.2113,5412,40030,2001,80072215,4821,002808
2024-03-14THMMJ8.998.998.818.83-0.1032,5651968.828.866,2132,70011,0006004228,8001,100702600
2024-03-13THMMJ8.849.018.848.930.0542,4632228.928.957,0633,00016,1501002879,5001,401888
2024-03-12THMMJ8.908.938.848.88-0.0117,9161518.878.922,2581,0006,5003006274,1008001,558400
2024-03-11THMMJ8.909.068.888.88-0.0721,4222058.888.935,0981,9003,6001,7003266,2008021,325
2024-03-08THMMJ8.859.108.848.960.1442,4512568.938.9711,1442,40013,3701001,32210,1003201,774500
2024-03-07THMMJ8.768.868.768.820.0431,9702578.818.866,6542,1003,9001,7003,49710,5009011,484600
2024-03-06THMMJ8.818.948.788.78-0.0536,2992338.778.808,1483,10011,5125229,7001,2011,111500
2024-03-05THMMJ8.828.888.768.83-0.0650,0192938.828.8615,5676,67515,8501001077,4002,4001,184
2024-03-04THMMJ9.079.078.898.89-0.1747,6592698.888.9213,8182,70021,3303786,3271,4021,106
2024-03-01THMMJ9.039.109.009.0522,4801909.059.0610,7831,7002,6253005372,9461,902881
2024-02-29THMMJ9.219.219.019.05-0.2260,4522259.039.0842,0853,6005,0502,4006093,4001,3261,373
2024-02-28THMMJ9.229.409.229.270.0146,2152309.259.2814,3853,00015,0201,0004718,8001,7421,163
2024-02-27THMMJ9.009.288.979.260.2645,8542889.259.2922,1833,4005,6502001658,7002,5782,075
2024-02-26THMMJ8.949.108.949.00-0.0122,0731978.999.0310,3551,4004,4553132,1001,601891
2024-02-23THMMJ8.869.068.869.000.0621,7042039.009.039,1529004,4259005933,0004001,118600
2024-02-22THMMJ8.948.998.888.940.0125,3382198.938.9716,8991,8002,5502002601,700399887
2024-02-21THMMJ8.948.948.848.93-0.0522,4171418.928.9510,7716004,5502,3003962,200101236600
2024-02-20THMMJ9.099.148.978.98-0.1833,5742438.968.9811,0301,3007,0542,2001,4846,5004019572,200
2024-02-16THMMJ9.089.189.089.160.0812,1871269.169.195,2131,6421,4754081,800451664
2024-02-15THMMJ8.829.108.829.080.2518,5391599.029.0910,2859002,3001001352,0001,375946
2024-02-14THMMJ8.778.898.698.830.095152,9846638.828.8652,29714,6758,90521,9006,57729,6007,4012,9358,000
2024-02-13THMMJ8.888.888.688.73-0.2888,3973638.678.7828,6559002,11018,4003,84819,9001,3005,1087,400
2024-02-12THMMJ8.959.078.949.010.0423,4981769.009.068,9412,4004,1272001484,1001,401947600
2024-02-09THMMJ8.909.048.908.970.089,5921458.969.025,1327001,124170700600720
2024-02-08THMMJ8.938.938.818.890.0514,7831188.898.995,5494,2002,4003101,322578
2024-02-07THMMJ8.969.058.848.84-0.1522,3521298.828.8610,8284,5009532572,6001,602705
2024-02-06THMMJ8.699.028.698.990.2618,5681478.979.019,9301,1003,8737003381,100195919
2024-02-05THMMJ8.878.878.718.71-0.2124,4551928.708.746,9385,1005,6508921,2002,7581,234
2024-02-02THMMJ8.998.998.838.90-0.1413,7071358.868.914,6099002,9599005954001,600972100
2024-02-01THMMJ8.729.098.729.040.3116,5011529.039.076,0983,6001,5001001,1622,300200964
2024-01-31THMMJ8.808.938.718.72-0.1513,4931438.718.755,1671,5006293993,400601960
2024-01-30THMMJ8.948.978.858.86-0.1814,0651138.818.884,5252,5008001001759003,811828
2024-01-29THMMJ8.799.068.789.040.2315,1431489.049.084,4533002,0005003173,6002,1011,347
2024-01-26THMMJ8.898.978.808.81-0.1312,7151338.818.844,0912002,5671,4001781,6001,195880
2024-01-25THMMJ8.938.998.868.93-0.0337,0231768.898.9411,2356,3263,7004,8009154,2003,0017981,600
2024-01-24THMMJ9.069.078.918.95-0.1568,4482848.918.9622,06014,1002,0563,1002,07712,1003,5001,7487,100
2024-01-23THMMJ9.189.229.019.08-0.0275,2201379.079.1161,0382,9003,9502,9001,0152,000201758
2024-01-22THMMJ8.909.138.869.100.2116,6701559.069.115,4391,6002,0091,8005862,517800582600
2024-01-19THMMJ8.808.938.718.890.0919,3911168.898.9311,6942004,3121,100150400450671
2024-01-18THMMJ8.978.998.798.80-0.1910,9921008.798.843,8715001,9501,3001301,700663565
2024-01-17THMMJ9.089.118.968.99-0.148,669988.999.022,8374001,6001,200488700160597
2024-01-16THMMJ9.029.188.899.120.1119,0161549.109.146,8351,9004,0001,9009467001,301981
2024-01-15THMMJ8.939.028.939.010.139,7311099.009.023,1695003,2001841,200102732
2024-01-12THMMJ8.939.008.868.88-0.0816,2871378.878.897,9632002,6053001541,6002,002327600
2024-01-11THMMJ8.998.998.818.93-0.0611,804948.958.982,6676002,3001,5006731002,800862
2024-01-10THMMJ9.149.178.938.99-0.1327,6321988.989.018,2201,6003,5009001,0898,5001,3251,679
2024-01-09THMMJ9.439.549.109.11-0.3699,3524839.109.1232,0568,7008,57013,7003,62915,8008,7512,8394,100
2024-01-08THMMJ9.319.559.269.470.1423,6981909.459.509,2961,5004,9254005944,5001,2511,013
2024-01-05THMMJ9.139.419.129.330.0825,6401559.339.378,5862,5253,4872,9007903,9002,400674
2024-01-04THMMJ9.279.299.179.25-0.0413,7191329.249.313,1302,3003,525600981,1001,550763
2024-01-03THMMJ9.389.519.179.31-0.0118,1441419.309.355,1319547,1599004491,300911887
2024-01-02THMMJ9.309.509.199.340.0521,5861829.339.364,3993,1006,7121,2009122,5006221,356
2023-12-29THMMJ9.459.539.249.31-0.1332,4741879.289.3219,7363,9803,5282003311,9001,3041,020