00:15:29 EDT Thu 03 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
2025-07-02TBB6.106.105.635.75-0.517,019,57013,5745.755.763,953,296682,251134,166287,400169,609986,223182,101217,438123,20046,173
2025-06-30TBB6.296.416.136.260.056,208,81311,6886.246.273,373,861618,171130,452310,400107,3251,024,162230,093134,329113,30064,910
2025-06-27TBB6.436.436.126.21-0.247,165,30111,4106.166.253,300,887873,636198,311448,900127,2921,601,644216,689119,699129,90035,013
2025-06-26TBB6.646.686.286.45-0.257,952,73014,7136.436.464,148,878833,300232,353380,900183,4941,245,992282,061212,741122,00024,438
2025-06-25TBB6.667.326.636.700.7713,717,35431,1386.686.717,428,0931,487,663416,292195,600359,4382,214,592852,834215,981240,20020,187
2025-06-24TBB6.006.085.885.934,102,6706,6515.925.971,860,974512,503111,086111,700131,5511,003,298154,74471,23455,90012,011
2025-06-23TBB5.785.965.695.930.113,542,1456,8385.905.951,957,902312,04852,885162,000101,557550,350111,95890,38979,30015,119
2025-06-20TBB5.976.015.805.82-0.074,501,7066,8275.815.843,127,676282,30059,02293,00063,592462,300110,432120,84283,90011,167
2025-06-19TBB5.915.945.865.89-0.02919,8012,2335.885.90323,283147,32027,10014,70053,119276,66631,35021,03114,5001,354
2025-06-18TBB5.876.045.8255.910.054,193,1598,2495.905.931,950,331531,00490,474112,80083,899953,546195,16885,54269,40022,819
2025-06-17TBB5.856.005.815.86-0.053,850,4727,6275.855.881,947,107407,92876,217108,30063,553819,975142,613120,90558,1009,389
2025-06-16TBB5.595.915.595.910.354,490,3297,3935.905.922,431,213433,41298,891175,90083,835703,537189,921181,96566,10021,194
2025-06-13TBB5.615.725.525.56-0.156,001,2178,1105.555.583,304,523498,55079,455110,000117,2421,260,215230,663223,93372,4009,457
2025-06-12TBB5.625.7455.585.710.013,014,0845,4135.695.741,566,879283,80232,940145,90097,958531,500108,31593,86038,800622
2025-06-11TBB5.675.775.635.700.032,240,8004,9325.685.721,007,228278,90038,09193,30079,842525,85559,90140,98356,80010,524
2025-06-10TBB5.785.8055.635.67-0.092,567,9604,5795.675.691,435,396215,66687,88784,60053,120422,600103,36869,23327,5008,258
2025-06-09TBB5.685.7955.625.760.102,751,3855,0535.745.761,688,505282,32048,32392,40044,211346,56874,40058,44743,3005,265
2025-06-06TBB5.645.685.535.660.081,929,1293,5235.625.661,057,046236,46231,52167,90036,508314,10070,70045,94347,6006,952
2025-06-05TBB5.515.745.475.580.123,773,8896,7075.575.582,023,225430,46367,361191,500109,618540,100141,07569,74594,10020,366
2025-06-04TBB5.405.525.385.460.031,934,2193,8545.465.481,078,619218,80035,20036,60055,500320,80055,73040,15051,8007,670
2025-06-03TBB5.495.555.405.43-0.112,719,1756,8465.425.441,188,881332,801142,245230,200106,098348,764108,48265,39855,20017,951
2025-06-02TBB5.405.555.305.540.102,872,9185,3775.545.551,451,042319,50076,40797,40072,083552,553123,64961,67574,2008,183
2025-05-30TBB5.495.505.355.44-0.073,431,9925,6345.425.452,237,948236,80049,127122,00060,561478,07981,30049,53960,8006,531
2025-05-29TBB5.715.765.505.51-0.143,132,6786,2755.505.521,582,293364,10260,797148,00091,238569,522142,00081,35532,80010,721
2025-05-28TBB5.805.805.4855.65-0.074,622,3288,1165.625.662,315,234526,806101,725347,200127,385712,500245,587100,74351,00030,424
2025-05-27TBB5.315.745.275.720.445,675,9089,3895.635.733,152,347662,59791,019287,200174,364766,312243,123107,57481,80017,092
2025-05-26TBB5.205.295.205.280.10902,6921,8575.265.28395,930112,30038,43355,80036,935191,12215,80024,8659,600276
2025-05-23TBB5.265.325.1655.18-0.172,608,3946,2785.185.221,236,136232,34855,456410,00064,602383,90076,23439,61851,40011,595
2025-05-22TBB5.315.415.185.350.065,850,6806,2495.355.392,284,361526,377119,719327,700102,8831,996,483302,43675,80245,80018,337
2025-05-21TBB5.395.575.285.29-0.185,838,5717,6485.285.402,385,659575,900128,380163,100117,1212,032,406186,625101,07662,70017,480
2025-05-20TBB5.455.615.435.47-0.042,799,7644,9165.465.501,487,169282,105101,51398,00059,929457,444115,70580,06524,70014,397
2025-05-16TBB5.415.535.3855.510.093,072,0416,1015.475.531,682,895338,13699,782128,60096,688369,20870,70089,38352,0007,652
2025-05-15TBB5.395.465.335.42-0.021,946,9474,1495.415.441,033,139205,10033,701198,50042,049273,00053,60046,42413,50013,000
2025-05-14TBB5.485.535.385.44-0.032,103,2415,2405.395.45996,249279,38050,612169,40061,809322,00063,20082,92212,80014,921
2025-05-13TBB5.465.545.425.470.052,854,3525,5375.465.501,526,753312,08275,928198,10049,350419,50083,40085,84823,10016,036
2025-05-12TBB5.505.585.305.420.134,495,2878,1355.355.432,122,596585,352122,897164,500126,230884,643172,155100,48817,80016,415
2025-05-09TBB5.315.475.215.290.024,017,3856,5565.295.312,129,410398,738107,262151,20077,875748,294199,89798,76515,70029,538
2025-05-08TBB5.315.475.245.270.193,830,4827,1305.255.321,935,865588,106138,695115,100109,285573,800159,56279,71728,80013,028
2025-05-07TBB4.975.104.915.080.113,024,1366,2205.075.081,499,089350,06873,140188,70068,895503,216187,35163,41423,30011,940
2025-05-06TBB4.965.064.854.970.012,861,3885,9104.954.981,413,249237,990110,390148,40035,023579,200187,74251,90718,00017,721
2025-05-05TBB4.805.044.784.960.162,453,9875,4204.954.971,119,320272,40695,720104,60042,640457,998206,08279,7151,40016,343
2025-05-02TBB4.664.894.664.800.132,601,8475,4184.804.821,323,824353,70067,558152,60070,237355,347136,70386,96190013,709
2025-05-01TBB4.714.784.664.67-0.012,213,1914,4864.664.681,122,405344,20065,063145,00044,585315,900106,40029,8133,5007,356
2025-04-30TBB4.634.684.534.682,168,4335,6294.604.691,092,790247,60984,57599,40052,614351,400100,03570,9263,1003,631
2025-04-29TBB4.664.724.644.68-0.012,768,6044,2154.674.702,021,980118,51137,800101,90029,895263,10078,40096,3501,0003,704
2025-04-28TBB4.684.774.624.690.041,788,8173,7714.664.70939,542158,25058,78359,00043,910345,300115,10336,70411,156
2025-04-25TBB4.664.734.634.65-0.022,473,0025,3694.644.661,356,952205,44085,86294,50074,515365,500153,61062,6413,40010,961
2025-04-24TBB4.584.714.584.670.111,910,9053,4564.644.681,216,132151,58245,45058,90070,576199,49759,30073,6859,6006,951
2025-04-23TBB4.554.724.4954.560.184,698,6858,2024.564.582,693,076431,160143,800117,900130,875763,367212,491112,98515,10012,136
2025-04-22TBB4.394.484.364.380.102,973,9526,1234.374.401,418,141170,20099,350228,70065,921673,198155,90775,00134,90011,608
2025-04-21TBB4.324.364.214.28-0.101,902,9994,3634.264.29928,193129,29580,67868,30051,155357,637139,42169,22531,5008,624
2025-04-17TBB4.454.494.364.38-0.054,757,6026,1394.354.393,419,614158,100119,713128,20063,539413,602250,502124,55929,90013,804
2025-04-16TBB4.404.534.354.43-0.083,401,8635,8964.424.441,844,067184,475156,297166,00085,753558,434235,85657,64818,20020,410
2025-04-15TBB4.484.564.434.510.053,451,8775,4294.484.522,057,997226,480100,551133,30060,409504,200184,26892,48822,20015,600
2025-04-14TBB4.534.574.354.460.0616,327,01315,0434.454.481,984,206219,851160,710195,90064,144616,300290,86893,95329,70014,497
2025-04-11TBB4.354.434.254.400.023,554,4019,3864.384.411,607,530369,203127,822309,50078,998676,500175,86176,66537,20025,716
2025-04-10TBB4.534.564.284.38-0.263,972,79310,2084.344.391,873,752424,914122,184182,10055,461773,900234,14559,16752,00030,273
2025-04-09TBB4.044.694.024.640.556,685,19613,7844.624.662,954,077757,951292,797276,60082,6881,363,291531,322221,88340,80018,113
2025-04-08TBB4.404.404.024.09-0.105,930,28210,8184.084.112,957,650545,873217,636195,200192,0971,146,502421,30976,16553,60011,511
2025-04-07TBB4.004.534.004.19-0.098,983,60616,2644.194.223,542,682657,685319,324555,600260,1311,746,882850,227483,28382,2004,622
2025-04-04TBB4.184.3353.994.28-0.148,332,09915,8314.284.303,348,8741,051,382344,176665,670300,2751,495,896594,406281,29199,70014,570
2025-04-03TBB4.504.594.344.42-0.449,068,65814,5154.414.443,350,8431,230,242333,570256,800136,8072,351,574713,205350,19392,20031,039