01:11:34 EDT Fri 29 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
2024-03-28TWDO10.0910.2959.9510.090.282,959,3929,27710.0310.162,168,715138,200186,54542,10015,694286,89062,30034,5025,0002,600
2024-03-27TWDO9.599.859.599.810.19954,1903,7189.739.86688,14135,85070,9577,3004,62782,10016,50136,4734,0001,250
2024-03-26TWDO9.679.879.539.620.12510,1932,9839.569.70289,23630,44630,77214,4002,60651,3505,90066,221700
2024-03-25TWDO9.559.779.499.50-0.03335,2972,0629.479.53167,65922,50020,5538,0001,37636,2002,80060,774
2024-03-22TWDO9.769.859.519.53-0.33390,6972,4789.509.54238,88527,75037,92513,5002,13237,3007,30024,022500300
2024-03-21TWDO10.2710.309.839.86-0.23440,1452,9749.819.90265,20235,70042,71315,7001,70453,6483,70117,732500
2024-03-20TWDO9.6110.249.6010.090.46480,4723,07310.0410.12326,12926,70035,7639,1007,78744,10010,60015,5524001,000
2024-03-19TWDO9.679.8259.589.63-0.14409,8122,8329.609.69257,00035,57124,8838,2001,40066,5006,4016,9921,300
2024-03-18TWDO9.7610.069.719.770.10591,9243,4719.709.81393,11548,67044,13613,0005,14666,90010,4008,568200500
2024-03-15TWDO9.749.869.569.67-0.031,010,4023,1289.649.68814,57129,45049,13419,4001,90067,2098,20115,4372,300
2024-03-14TWDO9.249.749.189.700.391,635,5656,3469.609.741,239,49496,94994,77815,1005,705109,65021,10133,6562,500400
2024-03-13TWDO9.309.408.989.31-0.464,117,60212,7009.239.322,245,764151,152242,42832,000240,549297,811123,601735,6838,800
2024-03-12TWDO9.9310.009.749.77-0.261,625,6956,3819.739.791,203,70559,34148,79816,8005,071192,88962,90115,7522,600500
2024-03-11TWDO9.9910.209.9910.03-0.031,254,4015,5429.9610.06840,40557,59273,9027,7007,636137,70026,35475,228200
2024-03-08TWDO10.1810.2310.0110.062,899,1899,28810.0010.142,131,32794,310200,03521,30018,961252,100116,80028,97218,100
2024-03-07TWDO10.1810.259.9710.06-0.151,306,6124,08710.0510.061,026,39943,74848,94626,6006,02984,72310,40038,7271,500
2024-03-06TWDO9.8410.239.7110.210.491,267,7804,94710.1210.25778,78652,651116,63518,8005,078107,74027,101132,2111,700
2024-03-05TWDO9.759.869.659.720.101,657,5304,4739.649.78452,42733,56060,91416,9003,28595,2984,900953,268100
2024-03-04TWDO9.369.759.349.620.331,020,2524,7899.539.66583,43145,24094,35038,4233,003129,2658,301115,964300
2024-03-01TWDO9.189.518.949.290.241,033,4054,9109.229.30631,58051,007102,16411,1001,985130,30011,40162,698200
2024-02-29TWDO9.099.359.019.050.05798,7721,8708.999.15577,79417,45025,3021,3001,19741,19711,80074,878100
2024-02-28TWDO8.899.0458.859.000.09322,7481,6428.899.06172,49413,72911,5788,20050054,3145,63844,794
2024-02-27TWDO8.928.968.758.91-0.02518,3382,7578.909.00256,53633,50039,4118,7001,12164,3008,50090,840
2024-02-26TWDO8.949.038.898.93-0.09284,5531,9528.919.01147,55723,91740,5257,00074038,10010,90012,757300
2024-02-23TWDO8.989.358.739.020.071,963,6714,6649.019.141,632,50642,50098,13128,1009,071103,48928,60119,110
2024-02-22TWDO9.029.058.878.95-0.12552,0923,2878.899.00325,08447,70046,36714,7003,44969,4655,50123,232
2024-02-21TWDO8.809.098.739.070.27325,1872,2008.959.13216,42517,96028,8794,5001,04035,5972,60017,297
2024-02-20TWDO9.139.178.768.80-0.36506,7493,7988.738.91267,63127,45534,5705,1003,60280,6003,90066,273
2024-02-16TWDO9.079.228.929.160.15183,5841,3609.119.23141,2367,5589,9022,0002,15315,5006004,127100
2024-02-15TWDO8.909.058.729.010.26300,6222,2198.959.05194,69318,70018,4868,6001,57341,6004,10110,581500
2024-02-14TWDO8.758.808.578.75476,9902,7618.708.81227,11830,39629,9666,6001,572124,3945,90142,896
2024-02-13TWDO8.999.028.678.75-0.39582,7542,7768.708.80353,39839,23250,6242,9001,77356,0003,90070,220
2024-02-12TWDO9.009.158.849.140.09383,6992,2929.079.15255,50428,66521,2005,7001,93433,4004,40020,031
2024-02-09TWDO8.999.108.839.05-0.04317,6121,9829.009.08204,49531,04833,5424,7001,97425,0502,60011,928
2024-02-08TWDO9.119.299.029.09-0.15328,4711,8809.029.18186,10216,70033,78826,2432,43534,5007,03518,374500
2024-02-07TWDO9.079.3658.989.24-0.03578,8873,2379.179.25332,63947,90050,1415,1005,62168,0007,70042,395
2024-02-06TWDO8.919.298.869.270.421,024,3765,2919.169.29602,57869,02890,18917,2006,360174,78116,88430,951
2024-02-05TWDO8.778.968.488.850.071,017,8065,2828.758.88579,31665,63490,64713,7003,511135,20030,17156,759100
2024-02-02TWDO8.308.8358.188.780.281,049,5766,2118.698.81583,28368,502114,45212,7006,176140,70023,10063,098
2024-02-01TWDO8.078.508.028.500.57413,9682,4168.368.50273,77232,90430,1291,8003,65253,1569,7017,691
2024-01-31TWDO8.008.257.927.93-0.02375,6622,5387.907.99239,75931,60036,0885,0002,69147,2005,3006,446
2024-01-30TWDO7.968.187.917.950.02229,9531,6417.918.00160,06013,10012,6622,80099124,8007,8005,490
2024-01-29TWDO7.797.957.587.930.22685,0673,0607.767.96337,44150,12556,7299,5003,67551,0006,270157,1141,400
2024-01-26TWDO7.847.957.677.71-0.24326,2111,9747.667.78243,56415,99724,9031,5001,50028,4001,7008,102
2024-01-25TWDO8.018.017.737.95-0.07291,8052,0977.878.00177,26610,70042,2083,1001,39032,6002,29415,2301,300
2024-01-24TWDO8.258.257.918.02-0.08891,6014,5227.988.07374,41756,900114,57515,4005,700289,6878,90116,7186,100900
2024-01-23TWDO7.638.157.638.100.49497,3132,8398.038.13278,14437,58065,6527,8002,94262,5008,38928,7042,800700
2024-01-22TWDO7.647.707.537.61-0.05342,1952,0537.577.66190,10926,45023,2513,9001,29065,3515,06818,127200
2024-01-19TWDO7.697.697.367.660.09427,1872,6457.567.69266,79542,50045,4979,80090034,2005,60015,0563,000850
2024-01-18TWDO7.647.667.517.57260,4741,5877.557.62155,59119,96922,9757,2001,33728,0003,40013,2235001,200
2024-01-17TWDO7.467.607.367.570.06377,2442,5947.517.60252,75425,50033,3018,90093532,34010,60012,515200
2024-01-16TWDO7.507.897.497.510.241,226,1316,0257.457.56688,31799,02687,23917,8009,802219,20047,30029,6358,2004,600
2024-01-15TWDO7.487.487.277.27-0.21227,0441,0807.257.37107,33837,30024,55010,7003,02417,1003,00013,6698,400
2024-01-12TWDO7.267.517.267.480.38480,1652,2207.397.52242,42328,45044,5006,1002,25128,00010,300110,715600
2024-01-11TWDO7.207.417.037.10-0.10235,7201,6637.097.15162,03012,30131,6007,60069613,4003,5003,277100
2024-01-10TWDO7.107.217.087.200.08249,2151,8677.157.24141,67813,10012,9926,70098354,8005,9019,705
2024-01-09TWDO7.327.347.117.12-0.11277,3352,0977.117.18158,60519,26821,6377,2002,01529,5007,40024,857
2024-01-08TWDO7.277.427.207.23-0.17436,7342,1187.227.29178,70830,72056,7925,0001,642100,9009,20042,635900
2024-01-05TWDO7.347.617.307.40292,3902,0827.387.43170,26731,29231,1404,1001,37221,2407,20014,396
2024-01-04TWDO7.447.477.347.40-0.02317,7122,4277.347.43177,50624,50924,7556,2001,86134,2008,84132,513
2024-01-03TWDO7.707.707.367.42-0.36672,5104,0967.407.46386,50262,35060,9938,3006,949104,90012,70026,640
2024-01-02TWDO7.807.947.697.780.07562,2573,3067.727.79284,20579,00054,02212,0005,00039,00018,90056,483100
2023-12-29TWDO7.757.817.587.71-0.07357,4242,0887.667.75225,75028,20049,1005,3001,52035,1484,2024,305