01:28:21 EST Wed 28 Feb 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
2024-02-27TBB3.553.743.523.680.165,197,3005,1393.683.692,166,178327,559107,18584,30044,6742,192,700111,60293,18614,0005,956
2024-02-26TBB3.473.553.453.520.042,549,5824,8343.493.531,521,696142,70075,96263,90076,139453,40066,90161,94324,1005,500
2024-02-23TBB3.563.603.483.48-0.092,919,0785,0723.483.521,835,515231,81161,22480,70063,367331,800105,36897,42910,10023,902
2024-02-22TBB3.693.703.553.57-0.062,390,3574,8053.563.581,375,382239,79768,277110,00027,189357,830108,84550,55319,5003,200
2024-02-21TBB3.623.703.593.63-0.031,837,9823,3263.633.671,123,348120,01246,71641,50042,916285,04566,54348,43911,5001,230
2024-02-20TBB3.773.783.6453.66-0.111,488,1963,3973.663.69859,366137,56637,40037,80032,732196,70097,07751,8931,1009,670
2024-02-16TBB3.803.8553.773.77-0.071,995,7563,0393.773.791,328,140178,17632,90043,30032,884268,50066,91328,4385,3001,612
2024-02-15TBB3.823.853.753.840.061,748,6363,2053.803.851,044,030161,60731,18758,50022,964279,85643,32850,56620,6007,200
2024-02-14TBB3.693.833.693.780.102,214,0813,7803.773.791,176,271222,23075,56050,00036,170376,30074,60263,91833,30041,750
2024-02-13TBB3.683.723.603.68-0.112,745,0394,7913.663.691,571,910267,53754,30068,00068,016448,100102,864106,07216,90010,100
2024-02-12TBB3.773.883.753.790.032,339,7505,2043.773.821,379,504147,85524,60094,00019,828331,00062,220148,5589,0004,000
2024-02-09TBB3.753.803.673.760.013,436,8906,1083.753.772,237,798260,82062,47061,30064,373466,821128,09782,00127,5009,500
2024-02-08TBB3.703.843.653.750.053,027,0074,0963.753.771,977,138200,89266,70057,40020,140445,36883,857105,28521,40013,100
2024-02-07TBB3.703.753.683.701,261,4582,1663.703.71737,254130,43526,75031,60013,728204,70030,45754,57811,0004,000
2024-02-06TBB3.623.703.593.700.091,506,1182,9353.693.70830,271138,52261,30066,40010,958224,70054,30172,10617,00016,080
2024-02-05TBB3.603.6253.503.61-0.042,762,4575,3803.583.611,452,103292,178131,16061,90028,534544,80075,420100,61936,6009,200
2024-02-02TBB3.723.743.633.65-0.072,754,2085,6583.643.671,660,283229,32660,005108,40046,863431,30090,70153,67917,9005,950
2024-02-01TBB3.813.853.713.72-0.052,931,7346,2043.713.731,500,548395,46291,58480,60026,409519,800143,29874,26513,60021,820
2024-01-31TBB3.793.893.733.77-0.053,536,6586,5873.773.801,957,619332,00256,851147,90035,732611,400106,533139,80559,00010,500
2024-01-30TBB3.963.993.793.82-0.166,663,9019,2983.803.833,505,498865,188111,457318,800119,584953,400367,406242,07224,5007,680
2024-01-29TBB3.914.003.8053.980.063,027,5585,6513.983.991,637,797362,57374,90150,00027,606544,200113,73457,16313,8003,404
2024-01-26TBB4.014.073.903.92-0.082,975,0405,8823.903.941,391,227376,00971,211141,00059,234554,400124,367120,31231,60020,838
2024-01-25TBB3.924.143.854.000.066,916,43411,7244.004.024,042,449539,401225,111240,20066,0361,075,443293,472173,40054,20078,300
2024-01-24TBB4.314.383.853.94-0.8613,762,24820,9463.933.978,469,4281,138,082668,092152,80074,7072,108,100369,538268,68040,50023,425
2024-01-23TBB4.854.884.774.80-0.032,208,4814,8604.774.801,244,710215,02043,32688,90010,118337,20069,887114,57218,0009,798
2024-01-22TBB4.634.864.634.830.183,358,1306,6774.814.852,108,888245,95294,66262,60038,619408,86495,489189,40315,8009,125
2024-01-19TBB4.564.654.524.650.0911,539,8407,9314.614.6610,058,198166,51594,882142,40024,000534,700219,491218,60413,9001,804
2024-01-18TBB4.554.604.534.560.021,547,5544,1594.544.57725,009102,60046,917142,00082,007256,73286,22861,6448,000800
2024-01-17TBB4.524.544.424.54-0.061,900,1416,1244.494.54776,573170,03880,900134,30055,002347,326135,947106,8793003,000
2024-01-16TBB4.594.674.514.60-0.032,574,3015,8304.594.611,288,906228,80060,550178,90080,739433,700153,34187,2297,2007,500
2024-01-15TBB4.554.634.544.630.07913,6272,3894.614.63454,242105,67363,48716,70019,044181,90025,92817,81410,9003,200
2024-01-12TBB4.564.654.544.560.012,624,0355,6674.554.571,578,137277,90052,70758,20011,647327,219122,08199,4589,1003,400
2024-01-11TBB4.584.624.424.55-0.052,693,2204,9584.544.551,700,000176,39946,56966,90023,183435,57598,39283,8355,00015,200
2024-01-10TBB4.404.624.344.600.183,213,5465,4294.584.601,922,755220,23856,18182,60033,573544,300111,631134,8027,80015,100
2024-01-09TBB4.324.454.284.420.112,418,9743,9764.424.451,681,339133,34538,90032,00022,063365,20062,44345,3703,7006,900
2024-01-08TBB4.354.414.264.31-0.042,926,8087,7434.294.321,407,564318,84379,370328,41352,764389,808120,696130,9489,20011,400
2024-01-05TBB4.334.384.314.352,322,0363,8924.344.361,494,401148,55230,10029,10033,517438,02951,54436,46218,2005,701
2024-01-04TBB4.454.464.314.35-0.133,845,5068,5204.344.351,936,255449,467120,506108,50078,502718,468157,970106,32912,0007,900
2024-01-03TBB4.524.544.444.48-0.102,554,1235,6154.464.501,585,672259,88663,60059,60021,908350,30099,19863,8698,90012,501
2024-01-02TBB4.694.694.524.58-0.122,477,4466,3524.584.591,531,145245,05435,95050,00034,202352,90086,90482,4656,1009,308
2023-12-29TBB4.694.7854.684.703,073,3067,5454.694.711,698,080297,70238,600147,90035,939475,924134,942147,69919,90016,100
2023-12-28TBB4.704.774.694.70-0.012,524,8996,4384.704.731,377,443214,95462,20098,90026,606539,97877,92556,27319,20014,053
2023-12-27TBB4.744.794.694.71-0.032,034,0505,8864.704.721,042,898168,92284,15768,20038,816382,900112,68171,40114,3009,020
2023-12-22TBB4.754.824.704.743,382,9446,5734.724.751,897,601331,83096,09456,30026,237652,90096,370123,5004,1008,025
2023-12-21TBB5.165.204.684.74-0.749,915,86018,7784.734.765,686,011985,072404,108107,10090,1102,054,555281,813175,4443,90029,970
2023-12-20TBB5.585.695.465.48-0.141,710,2475,1195.485.50934,804212,60476,82377,20020,891253,79081,67723,06419,600
2023-12-19TBB5.625.755.575.620.061,758,6525,1115.615.64948,946211,93660,10491,10022,199274,45753,09649,9071,80015,100
2023-12-18TBB5.835.835.555.56-0.311,594,0324,4505.565.60873,931206,98166,21318,80012,291311,20033,17618,1887,40014,299
2023-12-15TBB5.845.935.765.870.046,300,3809,0055.805.884,735,375238,103124,11457,20038,381811,700154,33174,01010017,200
2023-12-14TBB5.785.895.755.830.082,119,4805,8545.825.871,162,451220,68666,07329,90024,842497,60060,35614,04510022,703
2023-12-13TBB5.545.765.505.750.201,494,5824,8405.745.76818,701193,97752,20535,80011,808278,01537,35323,1411,50020,750
2023-12-12TBB5.555.645.505.551,649,9975,3005.525.56894,932146,69762,60374,80011,054313,53036,98679,8864,820
2023-12-11TBB5.205.6555.165.55-0.042,581,8987,6915.535.571,343,487305,442164,32260,00021,496487,00089,50267,3101,0008,250
2023-12-08TBB5.295.6555.295.590.251,898,3255,4785.555.611,063,272241,40421,90030,90032,394356,40059,83446,75680019,100
2023-12-07TBB5.375.435.285.34-0.02937,3623,4395.315.39573,18385,61121,95926,20010,005144,10035,20022,6807,600
2023-12-06TBB5.395.475.335.361,448,3623,5705.355.40705,798166,87740,73624,00015,802363,50043,70263,9606,400
2023-12-05TBB5.165.425.145.360.091,985,1385,8115.335.41950,874256,70468,30633,60026,661436,78355,40189,4671,80014,711
2023-12-04TBB5.175.305.105.270.091,625,1984,2675.265.28879,826195,62347,37117,1006,563285,71732,39099,8122005,950
2023-12-01TBB4.965.194.925.180.202,295,4134,3625.165.191,424,440231,68687,51558,91213,273336,10037,34855,35280011,300
2023-11-30TBB5.105.134.974.98-0.141,924,3133,3424.985.011,385,305120,50029,95042,0008,689222,76338,02655,5771005,400
2023-11-29TBB5.035.124.985.120.142,984,1994,8295.105.132,267,386150,60056,70079,52414,763301,31830,46248,5175,250
2023-11-28TBB5.055.074.954.98-0.08888,0502,8424.954.99426,493150,30068,76911,20010,649166,90025,30417,3924,000