10:02:17 EDT Fri 12 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
2024-04-11TASCU1.571.591.541.55-0.015297,1003741.541.55141,19917,70030,40010043018,90038,90037,912
2024-04-10TASCU1.591.621.531.56174,8265831.561.5962,11018,10017,50020,1006,40020,70122,087
2024-04-09TASCU1.571.591.541.590.0288,0291221.551.6050,40020,7384,60010,2001,800160
2024-04-08TASCU1.571.621.561.57-0.01208,7923981.571.58120,80722,65024,7101002015,40014,9669,587
2024-04-05TASCU1.511.621.471.600.06175,3503801.561.6268,61360,30023,0721,6005,8007,1158,359
2024-04-04TASCU1.591.601.531.55-0.05215,6342941.531.5596,43622,70072,9009001417,10010,3003,456100
2024-04-03TASCU1.501.601.481.600.12642,8163231.571.59280,832209,52386,0005007225,20036,6003,569
2024-04-02TASCU1.461.491.421.480.05155,7061931.451.4872,00023,76519,20090015523,80014,3061,457100
2024-04-01TASCU1.441.451.351.430.045191,6292691.421.4490,6072,00025,90010010038,00031,3002,572
2024-03-28TASCU1.281.421.271.380.11558,7276801.381.39248,34479,40082,70080025532,60073,90021,769
2024-03-27TASCU1.331.341.251.26-0.07179,2202341.261.2871,22553,1005,80022316,30013,7004,768
2024-03-26TASCU1.351.351.311.33-0.02159,0532261.311.3564,5566,50010,3003001008,40021,683
2024-03-25TASCU1.381.381.351.350.0155,4681151.351.3616,8375,50012,1001,4001693,00015,600812
2024-03-22TASCU1.411.411.331.34-0.06142,0242311.331.39111,4494,40010,6001,00016080011,1562,171
2024-03-21TASCU1.461.461.381.40-0.03104,4621451.381.4285,4021,3002,1002001,20011,3001,591
2024-03-20TASCU1.371.461.361.430.07129,7842251.431.4685,2073,30014,800902,40015,9004,328
2024-03-19TASCU1.461.471.331.35-0.07125,5382061.351.3786,0003,40015,60020020013,7025,472
2024-03-18TASCU1.451.461.411.440.01122,0303441.411.4584,2804,74013,2501003,8001,9009,719
2024-03-15TASCU1.341.441.271.430.09215,6944251.411.44101,37712,10041,40013,00013,00024,4008,872
2024-03-14TASCU1.341.341.251.340.0279,3331971.311.3423,42411,10015,8004008,50012,549
2024-03-13TASCU1.201.331.1951.320.14915,4758201.311.33726,46422,90061,9009,80012,00050,20024,161
2024-03-12TASCU1.251.251.181.18-0.0457,4681981.171.2022,2503,07012,100603,60012,6003,406
2024-03-11TASCU1.291.291.211.23-0.0466,9522951.211.2435,1509,8004004001,20012,5007,327
2024-03-08TASCU1.361.361.241.27-0.0339,670771.261.2925,2004006,100206,800900
2024-03-07TASCU1.251.331.221.3050.065145,2253221.301.3186,59815,20018,0004004,40015,0005,115
2024-03-06TASCU1.241.261.231.250.01593,7061271.231.2716,002565,2007002001,3003,5904,944
2024-03-05TASCU1.211.271.211.240.02489,4603721.241.25300,80040036,40036,90060029,40048,60027,000
2024-03-04TASCU1.251.261.201.22-0.0366,4931831.191.2338,01010,2988004030011,3005,511
2024-03-01TASCU1.211.261.191.250.04571,2321421.231.26524,50060014,10020010030013,30018,125
2024-02-29TASCU1.161.251.161.210.0584,7271461.181.2859,91113,20020014430010,700265
2024-02-28TASCU1.151.231.151.1654,3261361.161.1841,4353016,3004001005,000755
2024-02-27TASCU1.181.191.151.16-0.02156,2223141.151.1656,2776,80011,10045,60019,0008,4008,653
2024-02-26TASCU1.171.181.151.180.02120,3454421.161.1888,3518,1036,6972,40050010,8863,008
2024-02-23TASCU1.191.231.151.15-0.03240,0783351.151.17138,90414,30021,0004,4005012,90046,4002,124
2024-02-22TASCU1.291.290.971.18-0.081,359,9801,5011.181.24622,27861,600171,900161,3003,10632,700196,680100,276
2024-02-21TASCU1.431.451.191.24-0.17361,0896531.221.30179,93819,90580,7002,30032115,50047,50010,0401,200
2024-02-20TASCU1.441.451.381.440.03520,641841.391.559,1949003,5005006,50044
2024-02-16TASCU1.371.451.361.390.01126,1742691.391.4581,6623,20013,4201,40018,1002,465
2024-02-15TASCU1.451.451.371.38-0.05363,9051951.381.40319,5165,20017,9906005720015,100927700
2024-02-14TASCU1.471.481.421.450.01197,9261121.421.47166,2733,2004,60020,2002,400253
2024-02-13TASCU1.431.471.4151.460.0160,7291721.411.4627,9176,1008,7024,00011,8001,110
2024-02-12TASCU1.421.481.411.450.0566,4401201.441.5540,0862,30010,2002003,9006,4001,654
2024-02-09TASCU1.421.421.3651.40-0.03311,7422941.391.41240,3978,10024,90015,70318,3002,192
2024-02-08TASCU1.451.451.361.43320,7523271.391.44209,39627,80031,0001,8002,46824,20013,9883,600
2024-02-07TASCU1.491.491.361.44-0.06488,3886361.411.45308,48756,91446,8007003016,70052,5003,7741,400
2024-02-06TASCU1.571.571.451.49-0.06145,2413161.491.5152,05012,80022,4008,900864,78116,60018,408500
2024-02-05TASCU1.581.581.511.54-0.04661,3372131.521.56592,7767,76420,60030077560028,9009,297200
2024-02-02TASCU1.621.621.541.56-0.05219,0242161.561.58169,6469,20013,4007004480023,1001,710200
2024-02-01TASCU1.571.671.571.600.04286,8401041.601.6440,09010,90013,300181205,70016,300368
2024-01-31TASCU1.591.631.531.56-0.04760,2827421.561.59195,18142,27057,194186,000508145,00091,98333,396200
2024-01-30TASCU1.441.601.411.600.171,342,5934091.551.99936,3213,40034,400165,3001082,90061,80062,813100
2024-01-29TASCU1.451.451.411.435-0.015225,7591791.431.44188,01111,3005,1004003002,50012,375100
2024-01-26TASCU1.421.451.371.450.05777,1554191.431.47627,27074,50915,3007,5007518,80019,1007,265100
2024-01-25TASCU1.441.441.381.41-0.005271,9722971.401.41142,67935,70038,6502,000508,10040,0614,049300
2024-01-24TASCU1.451.451.401.43240,3011521.401.45173,6507,0007,2002002,10027,90020,800
2024-01-23TASCU1.451.451.401.43-0.01786,2922541.401.50465,789108,10029,700126,30020030,00023,600
2024-01-22TASCU1.511.511.391.43-0.04383,0642351.421.50305,89014,70016,6003001007,80031,1985,993
2024-01-19TASCU1.521.521.461.47-0.05219,3981881.411.7459,359111,8007,80010,800514,40013,1001,377300
2024-01-18TASCU1.521.531.511.520.0133,912831.511.7418,6001007,5004002,000307
2024-01-17TASCU1.541.561.511.51-0.0418,679441.511.655,7508,4001,500100600303
2024-01-16TASCU1.611.611.541.5572,506891.511.6028,2001,7006,0363006004,80021,518
2024-01-15TASCU1.511.561.501.560.05122,1161641.501.6332,1035,9009,50016,50016,90944,601100