20:09:34 EDT Fri 11 Jul 2025
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
2025-07-11TABX29.1329.2328.82529.040.275,057,40315,23629.0029.053,513,769317,06280,824171,84561,092508,346116,140103,35372,6002,138
2025-07-10TABX28.6828.8028.46528.770.185,791,82015,91628.6728.793,066,617902,86665,245182,91495,902816,481142,563200,93260,7002,994
2025-07-09TABX28.1928.7128.1728.590.245,170,80616,64628.5228.702,915,090668,50082,199168,24586,956738,196221,51388,88769,8002,338
2025-07-08TABX29.4729.5228.1328.35-1.177,969,23827,54128.3228.455,192,716456,850206,868205,68963,5631,081,583211,805183,998133,90010,374
2025-07-07TABX28.9229.60528.6129.520.344,759,90416,12729.5029.593,044,947277,410102,745304,09951,239521,591206,90183,36069,9001,017
2025-07-04TABX29.0829.3029.0329.180.041,093,4604,62329.1629.25587,73293,41923,39549,04218,459236,40932,21113,24118,3001,913
2025-07-03TABX28.6229.2128.5629.140.313,434,29413,24828.8529.182,042,076257,23689,092128,64467,886541,448138,84951,60058,9001,552
2025-07-02TABX28.7028.9628.4828.830.486,321,31320,16728.6528.893,644,481488,043140,613184,56494,6851,063,869139,386295,50583,2005,587
2025-06-30TABX27.9828.3627.8928.350.323,622,21313,30728.2728.372,174,877267,74785,526153,25461,030472,861125,19366,41853,7001,199
2025-06-27TABX28.1628.5127.91528.03-0.866,197,27418,05227.9628.153,277,260914,969132,649224,655101,426865,909272,924142,32495,4001,354
2025-06-26TABX28.7128.9428.6128.890.264,996,55318,50828.7028.912,821,874305,874128,393320,87679,409786,568266,179122,93787,5001,056
2025-06-25TABX28.2728.98528.2628.630.286,502,33319,28228.6028.953,555,082437,654137,583209,56869,745983,541180,492557,61454,2003,886
2025-06-24TABX28.1228.6428.0328.35-0.738,047,53521,18728.3128.455,304,629335,518151,893298,59887,9281,155,726329,405110,06396,7005,639
2025-06-23TABX28.8329.5028.8329.080.296,105,62017,20729.0529.184,137,134283,63692,996145,43242,102898,235196,491100,42484,3002,959
2025-06-20TABX28.6029.3928.5028.790.0210,356,73822,08828.7328.907,545,964385,165142,373217,29392,0841,244,827342,818108,64078,0002,980
2025-06-19TABX28.9028.9428.6328.77-0.141,577,9857,03628.7028.80834,004142,24253,56168,90054,250302,74741,22129,38116,0001,742
2025-06-18TABX29.1029.14528.7728.91-0.236,304,80821,36128.8529.003,519,015364,263120,589142,611135,3871,293,965271,892177,46390,4001,454
2025-06-17TABX29.1729.2928.6529.140.046,070,26020,49529.0829.183,825,359218,94494,670182,88775,864909,814175,604357,52890,100948
2025-06-16TABX28.9629.3928.9029.10-0.2210,888,26922,84929.0029.156,604,6771,312,004186,581203,52970,1491,213,294301,357300,460103,4005,249
2025-06-13TABX28.7929.4428.5929.320.846,726,30420,78229.2629.353,998,636289,825170,626285,66948,2981,075,050343,359182,455117,1007,145
2025-06-12TABX27.8928.6427.7328.480.816,951,75222,62428.3928.494,163,587470,316184,305245,07658,2241,005,473242,097252,35087,2006,934
2025-06-11TABX27.4427.6927.3527.670.264,301,08616,84227.5027.682,364,875232,000107,901238,91031,383743,646138,644217,86660,5001,024
2025-06-10TABX27.8828.0027.2827.41-0.385,112,70216,55427.3527.443,357,390167,044144,261313,06764,321504,133152,319192,75761,7002,249
2025-06-09TABX27.2027.8627.1527.790.6410,496,82618,39927.6027.837,021,036248,984217,545250,50773,4441,879,465133,172376,35156,6003,838
2025-06-06TABX27.3727.4326.78527.15-0.207,060,97812,88127.1027.254,528,397334,788136,938195,56994,9531,340,950198,99078,16572,4001,357
2025-06-05TABX27.8528.28527.2327.35-0.224,525,38712,14227.3227.372,874,033238,792143,155163,31594,152581,390184,33651,88791,7009,328
2025-06-04TABX27.5727.7727.4727.573,763,46010,11427.5327.662,512,850201,14365,07499,16599,934406,569119,836129,01443,0003,280
2025-06-03TABX27.5327.6927.3027.57-0.276,384,44214,98527.5527.583,849,959407,002111,371149,23393,7061,073,570213,379249,03964,500932
2025-06-02TABX26.7327.8926.6027.841.526,572,33320,96127.8227.883,690,627351,264259,749335,302129,8001,038,608338,185125,109124,2005,261
2025-05-30TABX26.0326.3525.9426.320.1010,990,30917,34926.2026.358,796,200212,985151,645238,88990,231916,710236,764160,76370,400995
2025-05-29TABX26.3426.4026.0626.22-0.103,240,56111,90026.2126.301,836,234207,67749,488241,66945,595533,392128,17684,90059,9001,059
2025-05-28TABX26.2626.4226.0126.320.166,112,75112,62426.2526.364,022,986737,39168,891250,25261,393631,652150,03783,58340,0005,921
2025-05-27TABX25.5626.2225.5626.160.076,049,20615,24226.1326.223,825,307349,075105,384247,74986,7291,032,384186,72173,21548,100890
2025-05-26TABX25.9126.1725.9026.09-0.092,400,3126,35926.0526.111,610,531119,35238,597157,11124,737267,32338,56280,68319,400589
2025-05-23TABX26.2726.40525.9726.180.293,373,57111,09026.1226.192,043,061173,11974,125114,19759,515539,635113,94882,15459,2001,288
2025-05-22TABX26.0426.1225.5725.89-0.235,087,82416,06425.8726.052,749,542380,308121,365176,57552,516908,407211,330187,00356,7001,709
2025-05-21TABX26.0526.2525.9826.120.124,799,04217,20926.0526.162,844,374286,79796,430152,49190,680819,000193,962144,01359,8001,140
2025-05-20TABX25.4126.0225.3326.001.064,923,65916,85225.9226.042,539,946500,964161,936159,561158,664880,813195,702116,66628,4001,959
2025-05-16TABX24.3225.0224.2924.94-0.117,662,22919,52824.8124.983,939,091508,944124,927249,066174,4231,428,418200,868548,62837,3003,840
2025-05-15TABX24.9025.0924.7125.050.428,249,99917,12924.9025.105,288,438301,903174,406203,992138,3101,596,443215,679110,24824,300991
2025-05-14TABX24.7524.8524.4224.63-0.656,619,10428,73324.5624.643,596,080757,021186,922267,38596,865845,604339,482179,11855,1002,173
2025-05-13TABX25.6125.6525.1325.28-0.185,133,36719,67325.2725.303,076,280328,69896,473239,36881,352775,358251,696124,02728,9001,904
2025-05-12TABX26.0626.2325.3325.46-1.637,001,02631,35025.4525.523,813,834384,339194,369511,17378,1731,228,063333,551287,80415,4003,376
2025-05-09TABX26.5427.1026.3027.090.814,054,73317,32426.9527.162,276,479161,34790,00185,023138,984943,704146,62075,61642,1006,021
2025-05-08TABX26.7226.9326.25526.28-0.577,779,96617,23526.2526.365,467,196307,485195,124197,828149,2701,011,119183,467127,00618,8002,419
2025-05-07TABX25.8426.9925.7426.850.3212,070,63423,98126.5526.906,185,9693,254,418187,814146,001202,7321,384,719480,27478,67335,4001,869
2025-05-06TABX26.2526.5426.02526.530.7710,180,61119,50726.4826.556,723,5001,039,199247,254355,553185,1281,141,604228,878124,75917,3006,200
2025-05-05TABX26.0026.0425.4925.760.346,798,61113,41725.7225.804,840,019491,611129,554176,225163,935716,473160,23742,4732,5008,449
2025-05-02TABX25.7225.73525.00525.42-0.026,277,66916,06025.3525.433,067,405272,818151,511233,83494,4261,916,027197,826281,7824,8001,279
2025-05-01TABX25.6425.7325.3325.44-0.855,983,88119,15125.4025.473,002,576367,320187,717271,149103,6471,136,281491,803213,1776,6004,729
2025-04-30TABX25.9526.2925.9526.290.156,661,52617,22126.1026.304,594,712241,870197,642162,231111,686837,654212,951171,2132,9003,572
2025-04-29TABX26.4126.6426.1226.14-0.526,720,92423,44426.1226.192,760,5591,152,660358,163215,199108,7191,181,533270,604383,3288,2003,613
2025-04-28TABX26.1926.7026.1826.660.255,795,43716,94926.5026.682,945,470364,110196,046214,483107,9471,022,360637,496145,9186,9002,522
2025-04-25TABX26.2226.5426.1226.41-0.495,865,22417,24526.2726.423,151,836491,815206,288178,538246,947910,807341,866150,7208,0003,735
2025-04-24TABX26.7326.9426.3326.900.434,851,14614,98126.8926.942,495,457856,440165,520163,22380,466711,656184,05480,50612,8003,401
2025-04-23TABX26.4426.6526.0126.47-1.156,190,51521,96926.4126.553,396,879204,141278,641351,841129,6791,049,054465,746144,87417,5006,788
2025-04-22TABX28.8428.8527.4827.62-0.706,827,21027,27427.5527.633,871,289207,858475,544283,386109,7411,117,913273,855252,23737,4006,552
2025-04-21TABX28.7928.9027.9928.320.365,521,25721,72228.2728.352,592,755214,341247,880246,525109,3521,288,020329,036295,42119,9004,097
2025-04-17TABX28.3728.4427.7627.96-0.687,792,38627,01527.9327.974,460,841224,720260,080360,204157,0321,430,735328,533312,69041,0003,826
2025-04-16TABX29.1929.4028.3628.640.237,594,57526,78428.4928.654,255,332248,376410,257391,256141,6941,361,387353,274208,75433,2002,443
2025-04-15TABX28.6528.7328.1928.410.076,694,54420,78128.3428.563,924,358253,512232,827393,41588,1271,204,768197,542179,88423,0004,227
2025-04-14TABX28.2228.7727.5528.34-0.287,387,68520,62128.3028.385,171,608216,947280,805338,67187,856979,257209,810163,01630,9002,532