19:37:00 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
2024-03-28TMIN0.1450.1450.1350.1450.00545,246190.1350.14534,7311,0007,5005001,145
2024-03-27TMIN0.130.140.130.140.0192,025300.130.1462,50010,5007,5001,50010,00025
2024-03-26TMIN0.130.1350.130.1350.0058,50150.130.1353,0005002,5002,5001
2024-03-25TMIN0.1350.1350.130.1350.0149,188190.1250.13534,6756,0008,000505
2024-03-22TMIN0.1350.1350.1250.125-0.015135,546320.1250.13562,80036,00015,50010,000111,000220
2024-03-21TMIN0.140.140.1350.14124,265340.1350.145117,0003,5005005001,0001,000503
2024-03-20TMIN0.130.140.130.140.00520,060170.130.1416,7401,0005005001,000320
2024-03-19TMIN0.140.140.130.135-0.00526,935140.130.1422,1502,5001,000250585
2024-03-18TMIN0.1350.140.130.140.0167,365220.130.1464,6751,0001,000
2024-03-15TMIN0.130.1350.130.13-0.00573,219130.120.1452,3942,0002,00016,500300
2024-03-14TMIN0.1350.1350.1250.1350.00542,284160.120.13521,0036,0001,0003,50010,581
2024-03-13TMIN0.120.1350.120.125-0.0184,508410.120.13561,58011,0001,0005008,5001,728
2024-03-12TMIN0.1350.1350.130.1350.00540,817190.120.1357,00112,00016,5003,0001,500291
2024-03-11TMIN0.1350.1350.1250.1350.01573,400350.120.1436,50019,0005,6503,0004,0004,500650
2024-03-08TMIN0.1250.1350.120.12-0.00566,894310.120.13538,37813,5001,5001,5001,50010,0001
2024-03-07TMIN0.1250.130.120.12-0.00539,757220.120.13519,2007,500467,0004,0004711,540
2024-03-06TMIN0.120.1350.120.130.0156,820180.120.13516,82013,5005,00012,5002008,500
2024-03-05TMIN0.120.1250.120.1250.00544,809140.120.12541,3273,000480
2024-03-04TMIN0.120.120.120.12-0.00531,51190.120.1314,50011,0002,0004,00010
2024-03-01TMIN0.1350.1350.120.12-0.00569,064260.120.13547,70611,0003,0002,5004,000858
2024-02-29TMIN0.130.1350.120.12-0.0190,893240.120.1483,1181,5005001,0004,000500
2024-02-28TMIN0.1250.130.1250.13-0.00554,293130.1250.1328,5001,00015,0001009,350343
2024-02-27TMIN0.1250.1350.1250.13514,626120.1250.1354,5001,5002,0006,500
2024-02-26TMIN0.140.140.1350.13525,377190.1250.13510,3511,50010,6221,500561,348
2024-02-23TMIN0.1250.1350.1250.125-0.0132,990220.120.1427,5005001,0005003,00040
2024-02-22TMIN0.130.1350.130.13519,50080.1250.13517,0002,500
2024-02-21TMIN0.1250.1350.1250.1350.00524,650100.120.13518,9505005,000200
2024-02-20TMIN0.130.130.1250.1313,998140.120.13512,4853501,110
2024-02-16TMIN0.120.130.120.137,88660.120.1357,34650040
2024-02-15TMIN0.1250.130.1250.1335,231200.120.13528,0003,5005005002,500181
2024-02-14TMIN0.120.130.120.1337,653130.120.13532,0001,0002,0002,000653
2024-02-13TMIN0.1250.130.1250.130.00537,454110.1250.1312,0007,5005009,500507,500404
2024-02-12TMIN0.1250.1350.120.1250.00522,850150.120.13511,0005,5001,5004,000386
2024-02-09TMIN0.1250.130.120.12-0.0186,466230.120.13556,5004,0004,5006,50014,500247
2024-02-08TMIN0.130.140.130.140.0132,409180.130.1416,22312,0002,0002,00049
2024-02-07TMIN0.1350.140.130.1442,54870.1250.1441,0001,50038
2024-02-06TMIN0.1250.140.1250.140.0129,488120.1250.1420,5002,5003,0002,500500488
2024-02-05TMIN0.130.1350.1250.1344,744120.1250.13529,00013,0002,500238
2024-02-02TMIN0.130.140.1250.1353,021130.1250.1447,0003,5005001,500521
2024-02-01TMIN0.130.140.1250.125-0.00557,212140.1250.1520,50022,50014,000212
2024-01-31TMIN0.120.140.120.13-0.00548,450230.1250.156,0006,00026,0005,0005,000450
2024-01-30TMIN0.1350.140.1350.1414,14430.130.1352,00012,000144
2024-01-29TMIN0.130.140.130.140.005152,051250.130.14105,2676,50011,50028,266518
2024-01-26TMIN0.1350.1350.1350.135-0.0056,03780.130.1455001,5003,000330
2024-01-25TMIN0.1350.1450.1350.140.005145,002590.130.14590,5509,0002,50020,00022,000938
2024-01-24TMIN0.1350.1450.1350.1350.005195,929270.130.145114,2717,00062,5005,5001006,000208
2024-01-23TMIN0.130.140.120.13-0.01222,494500.130.135136,30023,00017,00023,000573,00019,5002
2024-01-22TMIN0.140.140.130.14101,775340.1250.1459,38310,50019,0005,0004007,000489
2024-01-19TMIN0.1350.140.130.13-0.005117,389180.130.1450,0007,00047,0007,0006,000339
2024-01-18TMIN0.160.160.1350.135-0.02187,547740.1350.14124,06119,0002,00010,0001,00029,5001,580
2024-01-17TMIN0.1650.1750.1550.155-0.00539,702290.1550.17517,5003,0003,0003,50044150011,500251
2024-01-16TMIN0.170.170.160.16-0.0130,263170.1550.16528,2001,50050050
2024-01-15TMIN0.160.170.160.160.00551,103260.160.1717,89811,5006,5008,5006,000105500
2024-01-12TMIN0.160.160.1550.155-0.00555,719250.1550.16516,0406,0001,5003,000429,00075
2024-01-11TMIN0.1550.160.1550.1613,266130.1450.168552,0001,5006,0002,455350
2024-01-10TMIN0.160.160.1550.160.0161,623390.1450.2015,50015,00013,20012,0002105,000693
2024-01-09TMIN0.160.160.150.160.01537,700170.1450.1618,0005,5001014,00097
2024-01-08TMIN0.1550.160.1450.1624,578130.140.1612,61010,0001,500343
2024-01-05TMIN0.150.160.150.1650,444140.140.1629,02610,0004,0006,526
2024-01-04TMIN0.140.160.140.160.00574,419270.140.1635,3006,00018,5003,5009,500500
2024-01-03TMIN0.1550.1550.1550.1550.01539,515240.140.15527,5005,0001,0002,0002501,5002,000215
2024-01-02TMIN0.1550.1550.1550.1550.0151,49550.140.162001,000
2023-12-29TMIN0.160.160.140.14-0.0288,284380.140.15523,07519,00011,50022,5001911,500140