03:51:44 EDT Sun 13 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
2025-07-11TASCU2.412.442.332.33-0.11415,3527752.302.35221,92662,52043,2903,4005,72025,90032,1007,79610,10070
2025-07-10TASCU2.402.482.352.440.1035,452,5271,3722.392.46230,52435,057,98025,7403,8003,02526,90032,03235,84210,4005
2025-07-09TASCU2.392.392.292.34-0.02292,2588322.302.34137,99554,7008,6151,40050023,40023,60023,1985,900
2025-07-08TASCU2.252.522.202.360.111,778,6443,0192.322.41670,094565,500120,2455,70012,10486,60059,000166,48920,50054
2025-07-07TASCU2.302.332.242.25-0.05134,1704312.212.2681,63810,6424,4103,0001,0004,50011,60012,4782,9001
2025-07-04TASCU2.292.302.252.300.0167,2122432.272.3536,8547,3013006003,0006,50011,691200
2025-07-03TASCU2.342.352.232.29-0.06194,0435762.242.3488,25317,90029,7004,4007,55012,00025,6001,7605,40032
2025-07-02TASCU2.272.392.272.350.08319,4501,2692.282.38120,77931,54240,20052,4001,67411,80011,90021,50222,3004
2025-06-30TASCU2.322.322.222.27-0.021,188,4079802.232.3284,7151,026,80130,7006001,6008,00012,8007,78310,400
2025-06-27TASCU2.232.322.192.290.06603,3051,7782.262.35384,98459,67652,3704,1002,37024,80022,00425,23115,0004
2025-06-26TASCU2.182.282.182.230.07945,0891,4692.192.28248,623553,13442,6197,2003,33127,10018,00018,11516,300
2025-06-25TASCU2.132.192.112.160.04375,0901,5072.132.16168,25571,97029,5009006045,60017,70019,8608,100
2025-06-24TASCU2.052.152.052.120.05334,2947492.102.14159,33556,58120,10050076018,10018,30017,3593,800
2025-06-23TASCU2.052.102.032.070.06248,2496112.052.08192,98214,3001,8001,5001,20013,10014,2001,5043,500
2025-06-20TASCU2.052.052.012.01-0.05532,4184262.012.06411,51674,60012,1003,2001,30011,30013,3001,3023,100
2025-06-19TASCU2.062.062.002.06185,8242422.022.07110,74312,2008,5006001,6001,50015,10034,631500
2025-06-18TASCU2.102.112.042.06-0.04142,4842022.032.0776,04926,8001,3003751,70031,5002,109
2025-06-17TASCU2.102.102.042.10154,8312612.082.1096,86019,90080013,3001,5005,40013,4001,9411,000
2025-06-16TASCU2.132.142.052.10-0.03177,9663732.062.1085,55919,60028,10020012,10025,8002,7312,600
2025-06-13TASCU2.062.132.052.130.0399,8732732.092.1440,42014,00015,7733,9005505,60013,3009744,100
2025-06-12TASCU2.122.122.082.10-0.0264,9061942.072.1425,22114,0006,1246,1005003,2006,600800400
2025-06-11TASCU2.102.122.062.12-0.0294,9891822.082.1460,8068,4017,2001,400371,80011,9001,0042,200
2025-06-10TASCU2.182.182.102.14-0.04131,0843012.122.1585,09516,2005,3303,9004,4009,7361,7903,900
2025-06-09TASCU2.112.182.072.180.12123,4242732.152.1857,74015,19520,7002,90058010,90010,5001,5062,500
2025-06-06TASCU2.072.122.032.06-0.01205,0702602.032.07141,05211,8007,20017,1008506,30013,4001,2195,800
2025-06-05TASCU2.012.072.002.070.07779,1554112.052.10660,7769,70021,7976,40022027,60035,9002,4738,5001,700
2025-06-04TASCU2.012.032.002.00-0.01435,3193531.992.01301,71018,50017,41016,7006416,60053,1003,1417,000100
2025-06-03TASCU2.052.052.002.01-0.071,420,4221,1782.002.02951,91633,60084,050103,40019,36035,000152,20024,64614,10090
2025-06-02TASCU2.082.132.062.07-0.02508,3546662.072.09387,11842,4012,8001,20014,10016,70015,3338,300
2025-05-30TASCU2.052.092.002.0995,6053122.022.1142,32420,3004,5106001,0007,70012,8001,2313,800
2025-05-29TASCU2.142.152.072.09-0.0569,9382302.062.0942,0038,6007005005003,50010,9001,0901,2006
2025-05-28TASCU2.032.142.002.140.11315,1753132.042.15225,6125,9028,57913,7002,50010,50025,7002,6889,400
2025-05-27TASCU2.042.082.022.03-0.05127,3963642.012.0663,2008,8302,2007004506,80025,5008,5453,400
2025-05-26TASCU2.122.122.042.08-0.0162,9232262.032.1430,2755,9407,1003,3007,3003,3071,100
2025-05-23TASCU2.002.101.982.090.06107,2692802.022.1571,20810,5005,9004,70611,1001,3551,500
2025-05-22TASCU2.052.052.002.03191,3832302.002.0873,8309,0008,80050,0003,70020,7003,3211,500
2025-05-21TASCU2.042.051.982.0361,4201812.012.0630,21612,6147002005003,5009,1001,520900
2025-05-20TASCU1.922.041.922.030.11137,6843241.982.0571,5862,80422,20010,6002502,90011,9006,1918,300
2025-05-16TASCU2.022.021.901.92-0.11226,1438661.921.9797,11618,58030,1001,70020016,60022,70022,3538,700
2025-05-15TASCU2.032.041.982.03192,3843011.992.0387,03218,00013,3001,30060054,90010,3001,1964,800
2025-05-14TASCU2.052.051.972.030.0190,2682952.012.0430,52414,0009,7005,0009004,20021,2002,5761,200
2025-05-13TASCU2.052.092.002.02176,3253881.992.1093,59515,10014,6009005,50012,60022,5988,1342,100
2025-05-12TASCU2.062.061.982.02-0.03174,0854051.972.0572,74937,1649,2001,0002,48018,60019,2004,998900
2025-05-09TASCU2.002.062.002.050.0459,5792002.042.0725,4006,1019,6004001,2772,8009,5001,8001,700
2025-05-08TASCU2.022.031.982.01172,0714001.942.0525,37828,31250050080035,40019,80055,5781,500
2025-05-07TASCU2.012.051.992.01-0.0494,7992791.982.0739,80120,3008,1751001,50011,0008,5002,7222,6001
2025-05-06TASCU2.052.062.012.050.0175,5672692.012.0731,83722,3042002,10010,2006,6001,826
2025-05-05TASCU1.982.051.982.040.0542,2601832.002.0713,4927,9403003,500509,3006,600452
2025-05-02TASCU2.092.091.961.99-0.06204,3866751.972.02114,79036,8008,8003,40070013,20011,8049,947700
2025-05-01TASCU2.032.102.002.05-0.05179,1995022.002.0564,98340,00018,6006001,21324,40017,7529,350400
2025-04-30TASCU2.122.122.042.10-0.0493,3283612.052.1334,5967,10013,2002001,0505,90023,1512,6614,900
2025-04-29TASCU2.142.152.102.14-0.0155,2661882.102.1428,4065,5007,2003,2005674,8004,400885100
2025-04-28TASCU2.182.202.132.15-0.0351,5992032.092.1923,1313,1005,4003,1002,1504,4156,2003,297
2025-04-25TASCU2.212.212.152.18-0.0386,4112542.132.2239,1786,25113,6005,9005007,60010,9002,082200
2025-04-24TASCU2.192.252.172.210.04219,1465392.162.24152,88418,3511,1341001,38013,10026,9005,096
2025-04-23TASCU2.142.202.082.170.07204,1304972.152.2076,12626,30019,7005,0002,69023,30040,20010,009
2025-04-22TASCU2.052.152.052.100.04183,2943512.072.1066,47210,7005,35050060012,00029,60057,332
2025-04-21TASCU2.092.091.992.06253,5784282.002.10146,3525,90018,7007004409,30028,70037,756
2025-04-17TASCU2.082.102.042.060.0137,0201552.032.1019,3973,6055,300204006,0001,879
2025-04-16TASCU2.082.102.012.05-0.03156,7523092.032.0959,9996,70315,9002,70080021,20043,1004,963
2025-04-15TASCU2.082.091.992.080.09435,9881,1632.022.10247,30020,50047,2081,1001,20042,80045,20019,148
2025-04-14TASCU1.942.471.941.990.021,483,8754,0661.952.05786,19891,210207,4005,4001,610170,700111,000137,4651