10:08:31 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
2024-03-27TQTRH1.791.821.771.790.0158,3531271.791.8138,6684,1008,5009005202,9002,70050
2024-03-26TQTRH1.771.791.771.77-0.0114,085461.771.788,9005003,116100225500501182
2024-03-25TQTRH1.821.821.771.78-0.0469,3581561.781.8135,5437,10013,0847003003,6002,6015,685
2024-03-22TQTRH1.871.891.811.82-0.0428,061901.821.8312,7091,9008,6981138003,500341
2024-03-21TQTRH1.801.891.801.860.0589,0022371.851.8742,0505,80019,9949001,8002,1007,4008,812
2024-03-20TQTRH1.841.851.801.81-0.0466,9181751.811.8215,94011,20011,00340016613,5008,0013,509
2024-03-19TQTRH1.891.891.7351.85-0.04234,0873601.851.8695,75213,70076,5022,1002004,40029,30110,559
2024-03-18TQTRH1.921.941.881.89-0.06163,0892521.881.8990,6253,20038,0354002,9064,60013,3005,078
2024-03-15TQTRH1.932.031.921.950.06606,2946551.951.97341,29785,20084,5006,9006,83920,30031,70125,777
2024-03-14TQTRH1.921.921.851.88-0.01104,9461551.871.8959,2354,80015,8515001922,30020,800969
2024-03-13TQTRH1.881.951.871.89-0.02148,1361771.881.9073,4689,65128,0001002,1169,50016,7016,221
2024-03-12TQTRH1.791.921.791.910.08180,1702901.901.9289,79914,26821,7001,00045033,10013,8015,782
2024-03-11TQTRH1.821.841.811.8327,357801.831.8421,4545002,6001002155001,201349
2024-03-08TQTRH1.821.841.811.83-0.0239,6821011.831.8612,1001,00011,9004002197,8005,600241
2024-03-07TQTRH1.781.861.781.860.07122,9112421.841.8678,58812,00013,3002,60072511,0004,200322
2024-03-06TQTRH1.741.791.711.790.06106,5411171.771.8062,2008,00018,9002001602,6006,1008,238
2024-03-05TQTRH1.711.741.701.7326,620571.721.7515,0762,6561002001008,002467
2024-03-04TQTRH1.721.741.701.730.0180,6311121.731.7455,5644,6003,20021410,5002,6003,756
2024-03-01TQTRH1.711.741.711.720.0178,8011091.721.7539,6062,30029,2461001154,4002,701332
2024-02-29TQTRH1.741.751.711.71-0.0366,5971301.711.7339,04410,1006,0003,4006,6011,170
2024-02-28TQTRH1.751.771.741.74-0.0339,466911.741.7518,1383,3015,600200991,3002,7008,040
2024-02-27TQTRH1.751.781.741.770.0181,036971.771.7822,0344,00016,6001,8001754003,10023,787
2024-02-26TQTRH1.791.791.751.76-0.0261,7011241.751.7940,92710017,7005128001,301270
2024-02-23TQTRH1.721.801.721.780.0482,1121581.771.8022,6249,4007,20050050022,50011,9005,130
2024-02-22TQTRH1.701.771.701.740.0374,5851871.741.7631,1845,1007,7631,8006002,7004,8017,467
2024-02-21TQTRH1.751.761.701.71-0.0353,9311901.711.7417,0698,2002,70060029913,9001,9012,892
2024-02-20TQTRH1.711.751.681.7377,1281871.731.7433,4079,20016,6002,2005725,3007,3001,608
2024-02-16TQTRH1.771.781.731.73-0.04101,6241831.731.7563,6419,60010,4001002,60010,7003,018
2024-02-15TQTRH1.801.821.751.790.0391,1312191.771.7931,70019,13419,4003004992,3005,5008,284
2024-02-14TQTRH1.781.791.751.770.03300,3773181.751.79226,89519,50013,2152,6006252,20019,9005,301
2024-02-13TQTRH1.781.791.731.74-0.05147,8753001.741.7781,45516,3008,2006002,6042,2007,80125,881
2024-02-12TQTRH1.781.811.771.790.02109,6151311.791.8331,3606,5007,7004004024,2001,80028,301
2024-02-09TQTRH1.791.821.771.77-0.0360,8641101.771.8245,1753,1009,700300662,000101119
2024-02-08TQTRH1.771.831.771.8054,4731201.801.8334,7194,3006,2102,2001545005,601265
2024-02-07TQTRH1.811.831.781.80-0.0196,3902201.801.8251,6758,00022,600300403,0002019,521
2024-02-06TQTRH1.831.831.811.81-0.02183,8372161.811.8368,17069,60028,1601,000754,5004,0008,250
2024-02-05TQTRH1.861.881.811.83-0.0485,1532861.831.8552,3005,50013,60013011,3001,300960
2024-02-02TQTRH1.891.901.861.87-0.0373,0911781.871.8922,9247,40030,2389001307,3003,100849
2024-02-01TQTRH1.871.921.871.900.0334,0101401.901.9119,5674,8002,2006002241,6001,701661
2024-01-31TQTRH1.921.921.861.87-0.05158,6983051.871.8962,4928,10043,15520025018,50014,3007,379
2024-01-30TQTRH1.911.951.901.9294,1291901.921.9341,22316,75112,1002005005,20012,5005,369100
2024-01-29TQTRH1.931.931.881.92-0.0190,9682741.921.9440,25615,90016,8122004124,7008,7012,497
2024-01-26TQTRH1.961.961.901.94-0.01131,3873381.931.9863,63412,60037,4068007354,0009,9001,492
2024-01-25TQTRH2.032.031.941.95-0.06186,7553311.951.9665,11517,60032,0322,30061956,4001,9009,550
2024-01-24TQTRH1.972.031.952.010.04222,5834332.002.01100,43226,95443,90070041425,40010,10012,677200
2024-01-23TQTRH1.851.991.851.970.09301,7584031.961.98151,65821,87585,5397,3001,02415,00014,2003,987
2024-01-22TQTRH1.831.891.811.880.0496,8781381.861.8838,30111,40029,7001001,3999,1005,001618
2024-01-19TQTRH1.871.881.831.85-0.01102,3151561.841.8528,7007,00021,30019721,7007,70110,462
2024-01-18TQTRH1.851.861.821.86471,9011591.851.8653,008359,91134,4001,2003496,0009,5017,353
2024-01-17TQTRH1.851.891.821.86284,1462001.851.87165,1389,20044,9865,600994,5006,90147,249100
2024-01-16TQTRH1.851.881.851.86129,2891771.861.8871,05012,80014,35420030419,6002,7008,121100
2024-01-15TQTRH1.871.871.851.86-0.0489,7391461.851.8650,90213,60013,2004,1002003,3003,901247
2024-01-12TQTRH1.901.921.881.90-0.0363,2301441.881.9131,3248,30013,5823,9005712,1003,101246
2024-01-11TQTRH1.911.931.8851.930.0361,6001181.901.9344,9764,3008,3801001131,4001,739401
2024-01-10TQTRH1.951.951.881.90-0.0239,8631231.901.9220,9543,70011,2001,0002585001,400559
2024-01-09TQTRH1.951.951.921.92-0.0467,3611141.921.9430,1205,6025,1001003311,6003,40021,043
2024-01-08TQTRH1.942.001.941.96-0.01175,3743091.961.9758,20121,41930,3036,7001,1316,7008,70035,857
2024-01-05TQTRH1.921.991.921.970.0498,2191591.961.9736,4994,70039,8411002,0543,10011,201450
2024-01-04TQTRH1.901.931.901.930.0260,229801.921.9316,97040025,0003,90015830013,300200
2024-01-03TQTRH1.911.911.881.91120,7182981.891.9143,8359,70019,7003,500276,2006,10125,024
2024-01-02TQTRH1.921.951.891.91-0.04146,0002721.891.9256,45520,60028,6001,00031926,10012,201405
2023-12-29TQTRH1.961.991.921.95-0.03122,4541901.951.9737,34226,40035,70030070012,6008,402972