17:41:56 EST Sun 10 Nov 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
2024-11-08TACB7.057.066.566.68-0.361,732,9675,7906.686.721,000,700248,01763,81939,30012,269319,84720,97710,8112,100
2024-11-07TACB7.067.277.017.04-0.072,094,8206,5157.047.061,139,933253,90282,18682,20014,930462,10031,70110,2704,361
2024-11-06TACB7.808.006.547.11-1.353,460,50512,2317.067.132,148,080289,424212,03747,90013,562518,090131,90045,01217,304
2024-11-05TACB8.348.518.058.460.121,229,3014,6718.448.46566,717166,567102,5427,2008,165342,40016,1937,0522,943
2024-11-04TACB7.928.447.848.340.591,512,3735,4138.308.42869,346126,964124,3747,80010,820330,72024,5947,3702,130
2024-11-01TACB7.657.897.597.750.21577,7802,3107.717.79274,17376,90119,71119,4003,827170,6004,1215,070195
2024-10-31TACB7.877.897.547.54-0.34797,6793,0487.527.60427,44581,80143,9177,9002,355210,2006,1018,6173,600600
2024-10-30TACB8.168.317.867.88-0.341,062,1795,8757.888.00738,48282,62217,4127,9001,589187,80510,0007,8972,000
2024-10-29TACB8.168.748.108.22-0.051,027,7885,0708.208.24667,52070,61838,66612,4002,879199,12018,9128,826200
2024-10-28TACB8.278.458.148.270.03788,8214,7568.258.30489,63659,90019,16220,4002,014168,40011,4016,2992003,200
2024-10-25TACB7.948.547.858.240.401,178,5773,9988.238.27597,884135,53550,2444,0004,288356,80015,4655,4771,100
2024-10-24TACB8.238.467.837.84-0.32999,0433,5127.827.86512,175136,65141,08413,1002,290265,50013,4176,5251,300
2024-10-23TACB8.328.738.018.16-0.271,561,5075,5828.158.17823,412210,30291,10532,1004,504354,30019,1108,4485,900
2024-10-22TACB7.568.627.568.430.791,963,6136,1678.408.451,030,956235,095101,02210,9006,910521,10032,73510,1975,400
2024-10-21TACB7.747.747.547.64-0.11411,0681,9127.587.64194,45556,90017,8733,600583127,3002,8054,717100200
2024-10-18TACB7.707.817.637.750.15898,1673,7427.727.76590,78086,51023,5416,000945172,3006,7005,778400
2024-10-17TACB7.667.667.547.60-0.04411,6361,7207.557.60199,26947,80010,5899,4002,935129,2003,2364,2151,000
2024-10-16TACB7.557.687.557.640.05346,7631,7977.617.64131,68059,46622,4004,2001,041114,7003,3393,496100
2024-10-15TACB7.647.717.547.590.05364,5921,6997.517.61175,14654,54221,4001,80070998,3004,1093,674
2024-10-11TACB7.307.647.267.540.22709,8042,6627.507.54350,42678,80241,30010,4001,498203,10011,1015,953
2024-10-10TACB7.297.337.077.320.02590,7952,7287.257.35349,68945,44019,90016,6002,369131,40017,8603,230100200
2024-10-09TACB7.367.417.257.30-0.09672,0112,8147.277.30361,76877,56424,60015,5002,256168,70010,9353,9011,700
2024-10-08TACB7.337.457.247.390.06638,4993,1307.307.40392,78466,63822,4805,7001,403135,6005,7193,245600
2024-10-07TACB7.467.597.277.33-0.14624,6122,7797.287.34327,45369,00020,4068,0002,715175,30013,0023,161400
2024-10-04TACB7.527.667.407.470.03934,8243,4657.457.53509,41289,10730,2006,6001,380276,60010,3005,626100600
2024-10-03TACB7.217.517.217.440.19637,7652,5867.377.45279,83688,56325,2464,5002,267214,40010,0017,532400
2024-10-02TACB7.297.297.047.25-0.03699,5372,6557.227.26352,20593,74015,83015,4001,555201,2006,0046,7701,400
2024-10-01TACB7.937.937.277.28-0.681,181,1874,1157.287.32666,156162,40333,6003,7003,766278,3009,2019,3161,400
2024-09-30TACB7.868.427.797.960.06705,9062,9637.927.98430,57591,63430,3504,8002,283116,40014,9234,9032,100
2024-09-27TACB7.858.037.827.900.13445,4622,1977.887.95445,462120,94824,7602,7001,390170,8025,0133,956
2024-09-26TACB7.577.887.577.770.24597,0802,3457.747.80280,64479,4019,73312,800951195,6709,6783,895100
2024-09-25TACB7.737.737.517.53-0.19394,6191,9077.517.58189,73358,50020,44415,0001,44491,3008,5083,4982001,500
2024-09-24TACB7.617.957.597.720.13810,6212,5777.707.90349,109101,00031,00017,1002,140289,2995,7135,814100100
2024-09-23TACB7.717.767.537.59-0.18558,6772,6287.587.60288,26771,50013,03528,700969136,5006,2866,708100300
2024-09-20TACB7.857.877.647.77-0.03667,8492,4487.687.83398,23766,94637,37514,3001,860120,50017,7223,9691,700
2024-09-19TACB8.138.227.737.80-0.16913,7084,2677.797.84569,57994,66027,7006,0001,486196,5005,0016,577100
2024-09-18TACB8.078.247.857.96-0.151,161,4334,8357.957.99703,322113,35064,24710,2002,667240,10016,0964,1921,000
2024-09-17TACB8.158.338.048.110.111,182,2284,5018.078.15690,423151,92942,6009,1002,287249,70021,5175,9461001,700
2024-09-16TACB7.868.107.778.000.13733,4533,0038.008.11439,90975,34720,90014,6001,681153,50018,2964,229
2024-09-13TACB7.657.897.637.870.22675,8743,5247.877.89421,94158,10021,7664,9001,062153,7007,5183,433
2024-09-12TACB7.637.737.577.650.02591,3042,0527.627.69355,18668,00011,9076,2001,732132,50010,6032,809
2024-09-11TACB7.727.777.467.63-0.04631,3692,3397.607.63320,27881,70124,9364,4001,416184,0006,8703,341300
2024-09-10TACB7.817.827.557.67-0.18517,8482,6747.677.70265,39352,9027,5635,5001,079160,07915,1015,499400
2024-09-09TACB7.527.957.527.850.52908,6673,4437.807.88443,068123,90064,80025,2002,356218,60017,9175,3461,200
2024-09-06TACB7.567.647.167.33-0.28792,2723,3317.307.35390,08795,11059,51420,0003,311203,26010,2164,627900
2024-09-05TACB7.737.857.547.61-0.05913,8404,1827.537.70552,61683,50027,84019,3004,261203,99011,7105,528700
2024-09-04TACB7.808.017.637.66-0.24673,4723,6647.667.70446,31537,21317,65216,6002,082135,80010,5224,287200
2024-09-03TACB8.258.527.867.90-0.271,041,5184,8897.887.95584,80491,65732,4778,1003,650283,26022,5128,9222,100
2024-08-30TACB8.118.248.028.170.05659,4872,6678.168.20312,80479,30027,5007,4002,585203,40011,9156,4801,200
2024-08-29TACB8.038.287.988.120.12794,4663,2028.118.12417,904106,10138,55519,6003,068182,23610,0269,564610
2024-08-28TACB8.258.317.948.00-0.31591,9832,9727.978.00299,27985,86836,24024,3002,939127,6006,8214,686300
2024-08-27TACB8.498.497.998.31-0.41792,0533,3178.308.32459,84595,20149,1603,7001,398164,2008,4615,396400
2024-08-26TACB8.798.908.638.72-0.09636,1852,5388.708.72288,01069,90331,0073,800737225,2008,9025,209100100
2024-08-23TACB8.458.928.448.810.441,621,7556,4838.788.841,105,105123,80039,3734,9002,381314,70017,1018,423100
2024-08-22TACB8.808.808.288.37-0.311,074,5644,8828.358.42762,155100,28841,4015,0001,089143,6006,6017,316200900
2024-08-21TACB8.678.818.598.680.05812,4552,9018.688.71492,784105,08326,0005,000806162,28711,6084,730100700
2024-08-20TACB9.279.298.628.63-0.63862,6873,7068.628.76517,014114,73560,8075,0002,413132,65018,2105,7942001,400
2024-08-19TACB9.529.649.179.26-0.29827,2703,5239.239.26490,682105,00749,4405,4002,278149,20013,4636,5451,100
2024-08-16TACB9.559.659.289.55-0.011,284,3914,9779.409.57837,087131,52853,31512,1005,956203,90013,41315,029500800
2024-08-15TACB9.559.879.449.560.111,491,7885,2179.559.57926,868198,87069,89810,1004,870234,10022,20013,2763,700
2024-08-14TACB9.199.599.089.450.272,710,4168,9799.409.452,001,612252,00159,02811,5002,875340,50022,6035,4622,4002,600
2024-08-13TACB8.879.288.819.180.301,858,8016,9829.159.191,229,265240,32552,8829,9004,235283,00024,3005,9221001,800
2024-08-12TACB8.969.208.718.880.021,577,6336,4448.848.901,054,399156,51371,20013,6005,302236,95026,8025,229100800