20:24:23 EDT Fri 11 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
2025-07-11TBDT29.7029.8729.4429.65-0.05136,6031,11129.5629.7079,3334,0047,6594,3001,1007,9007,26010,1754,200238
2025-07-10TBDT29.7930.1729.4229.700.03263,9181,97129.6829.82150,7778,70221,9388,30082617,71011,77025,8855,20064
2025-07-09TBDT29.4829.7529.2629.670.33154,2491,21729.5529.7587,6286,70011,7062,9002,4666,5007,10017,7102,80052
2025-07-08TBDT29.2129.4228.9929.340.37169,6091,11929.2329.4159,4459,4007,0553,1251,2866,60010,35041,5631,2002
2025-07-07TBDT29.3429.6928.9328.97-0.37198,3701,61728.8129.2190,06715,50321,6718,2331,18514,20012,03619,3334,000212
2025-07-04TBDT28.7129.4628.7129.340.31100,55287629.2529.4447,7003,60013,7243,8008677,2415,4919,4412,80051
2025-07-03TBDT28.8429.1528.6629.030.26119,8581,10628.9429.0966,3984,4405,0263,0001,1705,7006,4769,6024,40028
2025-07-02TBDT28.5528.9128.4128.77-0.02215,4441,89028.6528.80109,3864,80227,6693,5001,68612,98213,00024,0946,70030
2025-06-30TBDT28.0628.8928.0028.790.53216,7611,66028.5028.86102,33516,20120,9477,0001,45925,62718,20012,1916,10041
2025-06-27TBDT28.4528.5027.9528.26-0.04321,8911,78128.1728.30209,05910,7009,8344,1001,63325,70014,32120,2375,3009,241
2025-06-26TBDT28.2428.4027.8828.300.28272,7142,25528.1528.36155,1769,60011,2623,7001,64228,80010,30036,3613,900217
2025-06-25TBDT28.0628.3427.8028.02172,0541,58527.9628.08111,9454,7007,2692,70088313,4008,33511,2324,00017
2025-06-24TBDT27.8428.1227.5328.020.49149,6881,27427.9028.1084,6705,78510,8764,60094310,4546,11214,1864,700126
2025-06-23TBDT27.0927.8127.0427.530.23204,7001,42727.4527.6094,7635,6128,8971,80084014,40030,69430,4723,100313
2025-06-20TBDT27.8527.8527.1027.30-0.22350,4592,04527.2027.40222,2005,50021,2915,2002,33518,80020,09532,8659,300306
2025-06-19TBDT27.8428.0327.5027.52-0.09123,32896527.5027.6360,3226006,1752,7001,4465,70022,40017,3791,800120
2025-06-18TBDT27.6527.8627.4727.610.14143,4251,27527.5827.7364,5578,5008,5264,00061411,13822,73613,9685,20019
2025-06-17TBDT28.3028.4527.38527.47-0.75225,2701,79227.3427.70129,6955,40017,6594,2001,58217,11510,40120,2945,800327
2025-06-16TBDT28.3528.3527.9028.220.28178,8111,56728.1228.2593,5405,50317,6795,2221,3929,8008,73322,9992,900232
2025-06-13TBDT27.8828.2327.4927.940.01251,0151,52127.8227.97174,4264,00013,0352,4001,75312,6958,00023,0173,000163
2025-06-12TBDT27.5728.2727.3927.930.42224,3131,72227.9027.99122,5962,8009,9987,10089223,30012,64824,9877,100165
2025-06-11TBDT27.6728.0627.3927.51-0.06164,2781,47127.4027.8093,2515,5006,0519,4366696,8009,78915,6024,20056
2025-06-10TBDT27.7927.9227.2727.57-0.18338,3342,54527.4727.62159,58012,10010,4986,20097637,60020,48063,8865,900113
2025-06-09TBDT27.4727.8127.3527.750.28272,2432,11327.6627.79171,2677,1819,9606,3001,27716,00015,70019,50510,300326
2025-06-06TBDT27.5827.6827.2027.470.23180,7801,49927.3627.4996,1845,8027,0876,60086116,20011,30022,3263,900206
2025-06-05TBDT26.9827.2726.7927.240.33174,1021,39827.0427.3582,7825,78226,4715,2009737,30010,21322,0875,40070
2025-06-04TBDT27.2627.6626.7226.91-0.36264,5701,92326.8027.05134,2947,70022,8486,2001,70115,26918,50434,2687,200110
2025-06-03TBDT26.8227.5026.6527.270.62277,7072,19727.2227.35139,57712,70022,96127,6001,52415,20014,66822,5515,200239
2025-06-02TBDT27.0027.2526.5426.65-0.39292,5332,30526.6026.89129,69212,02131,12816,9002,94918,16831,35028,0555,600541
2025-05-30TBDT27.1527.4726.9427.04-0.14632,4093,57926.9827.19405,56319,30124,05522,6062,16041,25330,70843,5977,900518
2025-05-29TBDT27.1527.3326.9027.180.04438,1283,28627.1027.31217,34027,04220,6448,5002,24823,70019,06662,2698,800355
2025-05-28TBDT26.6127.1526.4827.140.37369,8062,23827.0227.20252,01713,7009,4528,3112,51610,90021,03728,5847,100106
2025-05-27TBDT26.3526.8526.2126.770.47469,4882,52826.6526.85320,47110,86621,92321,6002,03232,30020,49420,6256,60089
2025-05-26TBDT26.1026.5225.9826.300.27144,7551,29926.1726.3078,6354,5027,11813,5061,8397,4008,50013,4823,800507
2025-05-23TBDT26.5326.9025.9126.03-0.53319,5412,22325.9826.06178,07311,40022,5506,0001,11026,60016,10032,8764,200223
2025-05-22TBDT25.9226.7325.9226.560.41289,9102,15726.4126.65165,6499,00216,7734,7001,06725,32119,80027,4244,700153
2025-05-21TBDT25.9126.6225.7826.150.29617,2923,85526.0026.23355,70327,61436,16210,8002,68437,60132,90077,4055,100263
2025-05-20TBDT25.3426.3125.2325.860.55707,6974,60225.7525.99341,93527,05937,4958,0002,815123,12250,30760,54810,200371
2025-05-16TBDT24.8225.4824.6825.310.29575,0034,31025.1825.39354,81214,20034,1436,7001,24041,72536,4656,20049,5463,100395
2025-05-15TBDT26.3527.04524.1025.02-0.961,040,9906,72924.8925.14452,91820,706133,08315,2003,634180,16698,84276,09719,100658
2025-05-14TBDT26.0426.3825.8825.98-0.02374,2502,48625.9026.05200,7367,92938,2036,1001,13539,40024,60025,2348,100361
2025-05-13TBDT25.4626.2425.2026.000.83501,9392,89525.8826.12313,35124,62937,8905,9001,91022,40027,57333,29510,000558
2025-05-12TBDT25.2725.4924.5525.170.69448,5042,42925.0625.28258,95631,00141,0764,1001,44631,80534,60024,5593,200412
2025-05-09TBDT24.8824.8824.1724.48-0.21372,2192,07324.3924.59206,28336,70026,5965,4001,45025,85927,30623,0115,800207
2025-05-08TBDT24.5925.1724.0024.690.80296,2012,28024.6724.75155,1207,30035,0664,2001,31018,40027,70025,9178,600580
2025-05-07TBDT23.8024.2423.5523.890.29235,2271,85123.7923.98135,7139,60016,8214,3001,26419,00021,62014,1172,800357
2025-05-06TBDT24.3224.7623.5423.60-0.65288,6642,30423.5223.91169,1534,60016,6823,3001,13217,00027,90025,7416,100365
2025-05-05TBDT22.9124.3822.5924.251.14510,0113,42424.0024.35255,90127,77043,4788,4001,91858,80050,71535,8096,000295
2025-05-02TBDT22.4723.1722.4423.110.93440,7792,50522.7923.18194,06650,50633,6908,3002,07377,16235,36322,4864,700289
2025-05-01TBDT21.3222.2821.2622.181.07361,8402,32121.8722.26217,88111,00030,6275,6002,35218,90023,99534,0773,800372
2025-04-30TBDT21.1321.2920.7121.11-0.26252,7181,55321.0221.23142,2985,90020,0593,70073137,81212,95019,9392,600312
2025-04-29TBDT21.1621.5120.8721.370.38220,4141,65321.2821.46116,75112,01320,9352,90071110,20014,30027,4761,500191
2025-04-28TBDT20.8121.25520.6020.990.31387,0131,99820.9521.09265,3916,80124,4504,10089520,89721,30528,330600130
2025-04-25TBDT21.0121.0220.4620.68-0.31231,2941,79920.6120.76123,1335,60021,5385,30036836,00015,23015,3252,600199
2025-04-24TBDT20.6721.4320.6720.990.35485,7442,73520.9321.08193,09035,14429,4889,3004,19354,00032,40090,828200217
2025-04-23TBDT21.0022.0920.6120.64-0.29453,8293,02620.6020.70208,77521,30047,9829,6002,78832,50037,40069,084259
2025-04-22TBDT21.3921.6520.8720.930.34377,5682,26820.8021.00245,89910,10028,8934,3001,53611,70034,30025,294397
2025-04-21TBDT20.7020.9320.3220.59-0.31169,8151,30720.5920.6893,2315,41219,7387001,6328,90017,60015,90587
2025-04-17TBDT20.6721.0620.5520.900.45270,5821,69020.7720.98154,7863,60025,3383,6001,19611,50019,90040,49520
2025-04-16TBDT20.3220.9020.2420.45-0.04165,4351,19220.3520.6094,2542,35716,4631,4001,1194,40014,30022,578239
2025-04-15TBDT20.0620.5119.7120.490.40306,6931,56720.4920.57207,0642,58623,7973,30038715,80014,42229,18687
2025-04-14TBDT19.9920.1919.3020.090.54272,5231,41120.0020.16137,7877,42133,6575,3002,0958,80022,76741,281143