22:44:47 EDT Tue 16 Apr 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
2024-04-16TADW.A3.903.903.803.81-0.0418,745873.803.917,0002006,9002257002,0181,486
2024-04-15TADW.A3.843.873.773.85-0.0156,4862193.803.8928,3918,2024,4662482,0005,4004,543
2024-04-12TADW.A3.943.953.833.86-0.0232,9501603.833.9417,3658264,218134005,5003,513
2024-04-11TADW.A3.853.943.843.8854,7811723.843.9731,2871,8005,6001762,9007,1013,561
2024-04-10TADW.A3.933.933.843.85-0.0435,8511193.853.9322,4398,5002,2001001,800268
2024-04-09TADW.A3.933.943.893.89-0.0125,548833.893.9316,0002755,4711202003,075215
2024-04-08TADW.A3.923.953.903.90-0.0337,352753.903.9426,3063924,500431005,300262
2024-04-05TADW.A3.913.953.913.9326,436793.923.9317,2893003,0004,0001510509457
2024-04-04TADW.A3.943.993.913.93-0.1116,965963.933.9610,3572,2009001131001,9021,057
2024-04-03TADW.A3.994.163.994.040.0372,2981954.034.0851,9303,4003,6007591,6049,836277
2024-04-02TADW.A3.904.023.904.020.1150,6801103.994.0331,81410,4972,2002343003,8001,610
2024-04-01TADW.A4.004.003.913.91-0.0828,1021533.904.0015,2511,5002,0002259004,7011,992
2024-03-28TADW.A3.954.043.953.990.0638,2821563.994.0316,5653,1008,2001002,0006,2101,012
2024-03-27TADW.A3.954.033.913.91-0.0555,2911583.913.9528,0574,80013,1005041005,3212,390
2024-03-26TADW.A3.924.023.913.990.0727,7891143.954.0219,8368001,8001283,2711,412
2024-03-25TADW.A3.903.993.903.950.0535,7721013.923.9524,8842,4005,2372,400103
2024-03-22TADW.A3.953.963.893.90-0.0140,8501143.893.9824,0001,6002,1371923005,2011,776
2024-03-21TADW.A3.943.983.903.91-0.0251,5551503.913.9840,2351,5002,300400656004,801815
2024-03-20TADW.A3.994.003.933.93-0.0625,863963.933.9613,1501,5002,7852004002,6774,834
2024-03-19TADW.A4.004.063.943.99-0.0131,7371133.944.0227,4921008001591009021,096
2024-03-18TADW.A3.994.063.954.02-0.0127,5321164.004.0212,7012,1003,4006002006,4001,865
2024-03-15TADW.A3.964.063.964.030.0165,131794.034.0559,8674002,80020080300401363
2024-03-14TADW.A4.084.084.004.02-0.0620,157494.004.0912,0004006,287149100800310
2024-03-13TADW.A4.264.264.054.09-0.0138,0921414.054.1217,3302,0008,8001713,6003,6721,661
2024-03-12TADW.A4.084.104.064.100.0427,462664.104.4024,1505007001,102872
2024-03-11TADW.A4.314.314.044.07-0.0119,156834.054.078,5236004,904754,401401
2024-03-08TADW.A4.004.114.004.060.0841,782924.054.1133,3018009001109002,6012,730
2024-03-07TADW.A4.004.043.953.980.0330,9681103.983.9917,1481,3004,9003006,801115
2024-03-06TADW.A3.964.033.923.95-0.0381,5861943.953.9932,8361,30019,26515350011,63111,052
2024-03-05TADW.A4.024.023.953.98-0.0646,7761063.954.0531,5433,2015,3001202005,400696
2024-03-04TADW.A4.084.094.034.04-0.058,825654.034.054,3979001,300901,601412
2024-03-01TADW.A3.974.093.954.090.0912,843614.074.107,0139771,9001611001,900510
2024-02-29TADW.A3.944.023.944.000.0334,215873.984.0529,4661,4001002002,301637
2024-02-28TADW.A4.054.083.973.97-0.0927,131753.974.0019,1021,2004,3002911001,800222
2024-02-27TADW.A3.974.093.954.060.0630,8511194.054.106,0431,00013,900134,9004,790
2024-02-26TADW.A4.054.063.964.00-0.07116,8831324.004.0828,3951,6002,85010025376,1825,8011,327
2024-02-23TADW.A4.054.114.054.110.0329,5571294.064.1812,2033004,6002327,0004,0651,018
2024-02-22TADW.A4.014.094.014.090.0927,8741284.064.1015,2501008,533232,951760
2024-02-21TADW.A4.124.123.944.03-0.05400,7944093.984.04322,1708,90032,4003006242,4406,70018,607
2024-02-20TADW.A4.074.114.074.10-0.0322,0751384.064.1210,7417805,1004005002,202771
2024-02-16TADW.A4.124.154.084.140.0278,7071824.114.1536,0547007,3951003434003,30116,894
2024-02-15TADW.A4.164.204.124.12-0.0428,0391274.124.209,9671004,700815002,8019,661
2024-02-14TADW.A4.284.294.164.20-0.0748,5622064.154.2022,7131,10012,8061,3151,0006,8002,150
2024-02-13TADW.A4.394.394.194.27-0.20147,7932854.234.39102,8674,30019,5001,000503,40012,0012,038
2024-02-12TADW.A4.364.504.314.470.1593,4171244.464.5027,99420,9008,800381,1006,80121,227
2024-02-09TADW.A4.304.354.294.32-0.0314,585684.304.395,2743002,2001,0931415,034537
2024-02-08TADW.A4.374.404.284.35-0.0638,4721604.314.3915,95810010,1002158,0013,385
2024-02-07TADW.A4.414.454.404.440.0328,275924.354.4512,20670010,5221002672,9001,307
2024-02-06TADW.A4.364.484.364.41-0.0428,540844.414.5014,7332009,4542272,800857
2024-02-05TADW.A4.434.484.424.45-0.0232,395894.404.5010,4202003,64918140016,901537
2024-02-02TADW.A4.474.484.314.47-0.0233,1761424.464.4810,7511,70114,5282001492003,600585
2024-02-01TADW.A4.474.524.464.49-0.0138,120764.474.5024,4028,200521,6003,678
2024-01-31TADW.A4.584.594.494.50-0.0916,989864.424.5712,5582,3001001001,601183
2024-01-30TADW.A4.574.644.544.58-0.0219,653894.584.655,5022,0003,674551,0006,501688
2024-01-29TADW.A4.414.614.414.57-0.0476,2402664.524.6141,7181,40018,5272941,7009,2152,602
2024-01-26TADW.A4.644.654.604.61-0.0140,846774.604.7027,7966,8001195,601420
2024-01-25TADW.A4.604.684.474.620.0189,6731994.604.7059,16660016,8084502,3006,3003,063
2024-01-24TADW.A4.644.654.604.61-0.04522,540734.604.6520,5061541001,301322
2024-01-23TADW.A4.754.754.574.63-0.0937,022894.634.6628,4402,2002001914002,8002,492
2024-01-22TADW.A4.864.864.714.72-0.0624,896904.714.7512,0113,1004,243604,601359
2024-01-19TADW.A4.724.804.704.780.0329,001944.774.8817,5174009002324006,3002,840
2024-01-18TADW.A4.794.824.734.75-0.0327,1391154.714.7515,7112001,5002993,3001,9023,972
2024-01-17TADW.A4.834.864.754.78-0.0429,887954.784.9013,9608656,2181601,0001,0491,343