09:37:51 EDT Thu 28 Mar 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
2024-03-27TCHR2.052.052.002.02-0.03779,7031,6352.022.05498,37759,60022,20030,0005,13839,42025,84083,4617,0002,600
2024-03-26TCHR2.022.062.022.050.02649,2741,4862.032.06384,34677,92443,42218,5002,90687,80011,00612,8022,6001,310
2024-03-25TCHR2.032.062.022.03-0.01389,6301,1582.032.05184,54370,50219,38118,1002,50467,40018,5014,226500
2024-03-22TCHR2.052.102.032.04-0.03620,5481,1342.032.05362,34864,20030,75826,1002,53493,00019,6177,3842,800600
2024-03-21TCHR2.062.122.062.07-0.01584,6331,7382.062.08345,26154,5008,70013,6006,12220,56814,43491,8282,200
2024-03-20TCHR2.072.112.052.080.02360,4101,2962.072.08185,31153,70022,60020,0005,38641,60012,2013,98113,500200
2024-03-19TCHR2.052.072.022.060.01435,0671,2452.052.07253,10955,55516,3816,9001,59757,10020,4706,07311,100400
2024-03-18TCHR2.062.102.052.05-0.03296,5811,0472.052.07168,38746,40017,10115,1005,70117,4007,1025,4908,600700
2024-03-15TCHR2.062.102.062.080.01448,2121,2172.062.10282,95353,60027,30016,8001,54431,80020,2539,5982,700
2024-03-14TCHR2.102.1152.0652.07-0.03449,1821,2392.072.10154,39866,40045,050115,9003,29224,50026,1375,2082,0002,500
2024-03-13TCHR2.052.1252.052.100.05994,9261,5132.082.10820,82041,60031,60025,50017135,9007,69121,3855,400
2024-03-12TCHR2.052.082.052.05347,6501,3462.052.08189,58362,90017,8004,6002,49936,20023,5035,8201,900
2024-03-11TCHR2.022.062.012.050.01451,7791,4972.032.06260,14476,8864,60010,5003,89042,80028,80014,3674,100
2024-03-08TCHR2.022.061.992.040.01914,8421,4262.022.05633,26782,20067,9009,6002,20737,60034,04032,0455,800200
2024-03-07TCHR2.012.062.012.030.031,020,1512,5092.022.05635,28588,40051,40126,7005,062149,50025,00111,3196,300
2024-03-06TCHR2.052.051.992.00-0.052,064,1533,0002.002.03954,12885,90083,055564,9005,679177,30037,030106,25611,4001,600
2024-03-05TCHR2.032.052.002.050.012,710,0791,2592.042.06343,30557,20041,40083,40012,0342,106,50021,30222,5426,0004,473
2024-03-04TCHR2.052.082.032.04-0.031,093,4192,1202.032.05564,51479,98463,566113,10015,826162,50019,16935,5875,7003,601
2024-03-01TCHR2.112.112.062.07-0.02507,3791,8102.072.09269,76690,50025,20019,6009,21336,60622,73117,5373,600500
2024-02-29TCHR2.172.182.062.09-0.093,440,9493,5712.092.102,853,326133,90050,80023,60015,883162,50036,057112,1569,1003,000
2024-02-28TCHR2.072.202.072.180.091,486,3154,5202.152.20927,251141,20062,90059,70025,317131,80041,70063,6455,5002,900
2024-02-27TCHR2.112.132.092.09-0.061,334,1613,0622.092.11700,009121,06452,30034,600105,310101,20046,698142,289100300
2024-02-26TCHR2.202.232.112.15-0.101,689,9493,9582.132.161,123,852140,60084,80524,3009,111207,70062,72817,4852,3001,163
2024-02-23TCHR2.332.362.1852.25-0.162,537,7824,6632.242.251,638,927287,200116,15041,5008,612283,15787,21631,5772,000
2024-02-22TCHR2.422.452.372.41-0.01420,1301,7252.382.45249,94643,20024,20511,0003,65948,60022,6937,1371,700
2024-02-21TCHR2.352.422.352.420.06443,5651,9662.392.42221,23242,40022,85019,7007,95065,50024,12021,9884,4001,700
2024-02-20TCHR2.402.402.332.36-0.05702,5412,0402.352.39278,60383,40015,30014,80012,062178,20026,30180,632400
2024-02-16TCHR2.442.442.352.41-0.02547,0541,8162.402.43307,28970,80038,60017,2001,08765,30027,5015,053200200
2024-02-15TCHR2.382.452.382.430.06401,3281,8452.402.44181,53559,70034,00015,5001,44263,20017,40217,831100
2024-02-14TCHR2.392.4052.342.370.01450,2981,8502.352.40212,33269,70039,52119,7004,70061,40025,10010,9543,000
2024-02-13TCHR2.412.432.322.36-0.07773,4542,8672.352.37428,49285,62031,10033,3004,43688,70032,50157,072900
2024-02-12TCHR2.432.522.432.43-0.02501,3051,5002.412.45291,92473,58413,92517,1001,78849,50026,00116,5652,800
2024-02-09TCHR2.432.472.402.450.02370,5209682.432.46194,06053,00025,2005,2001,92761,0009,10014,2962,000
2024-02-08TCHR2.442.472.402.43-0.03394,1751,0782.432.46258,45753,56223,8326,6002,35018,10014,4196,4361,700
2024-02-07TCHR2.422.472.412.460.03162,3389992.452.4873,04126,20019,18711,2005,00712,5003,6036,0901,100
2024-02-06TCHR2.402.462.402.430.02258,6437152.422.4888,64524,00013,5009,20073419,1005,10397,060400
2024-02-05TCHR2.452.472.412.41-0.04444,8451,5942.412.46206,91236,50029,80019,7004,65641,20010,30293,058400300
2024-02-02TCHR2.452.482.442.45-0.01285,8657222.442.48164,69052,10013,7005,2001,65432,40013,1009951,700
2024-02-01TCHR2.492.492.452.46-0.02444,9521,1502.452.48157,12966,60016,5009,5001,869116,20012,90154,939300
2024-01-31TCHR2.562.562.462.48-0.07211,2448612.462.50114,22938,50022,9005,00090218,3006,6672,1401,000300
2024-01-30TCHR2.542.572.502.55324,6271,1292.532.57147,28954,23527,50017,8002,22031,40014,55520,401200300
2024-01-29TCHR2.522.5652.4852.55-0.01511,9731,0942.552.58357,75440,44623,90010,80086137,30015,4108,2626,8001,100
2024-01-26TCHR2.562.582.532.56523,5691,2612.542.58143,16336,30013,40010,9003,002154,20011,501137,546700
2024-01-25TCHR2.452.582.452.560.11600,3081,6032.552.58378,28442,11016,20024,3005,67994,60016,84413,3952,700
2024-01-24TCHR2.452.482.442.450.02309,9681,3862.442.46171,97149,00021,4008,7001,35431,7005,66916,9512,400
2024-01-23TCHR2.452.482.432.43-0.02359,4931,5222.432.45172,58955,30015,4009,20088151,0004,40146,6372,000
2024-01-22TCHR2.422.472.422.450.01241,0721,1742.452.46127,84533,1008,6005,6003,86329,3006,82122,467200
2024-01-19TCHR2.412.472.3952.440.02209,2878542.442.4694,05529,20015,60214,1003,02127,5008,80010,323900
2024-01-18TCHR2.452.452.422.42-0.02157,4986512.412.4576,02529,1009,8007,2001,02421,3006,5023,158
2024-01-17TCHR2.452.472.402.44-0.03368,2091,2412.432.45244,14131,40018,40014,8001,39734,0008,40210,327
2024-01-16TCHR2.492.502.452.47-0.05443,1421,3292.452.50275,69641,8008,50117,5003,31849,5008,64119,3333,300400
2024-01-15TCHR2.502.542.502.520.01206,0257002.502.54104,66924,00013,50021,7001,47229,2005,2323,863200
2024-01-12TCHR2.672.672.502.51-0.10680,8981,7492.502.56342,697100,40052,58021,4006,570101,20030,33618,4162,200200
2024-01-11TCHR2.692.692.562.61-0.08334,3671,2052.602.63160,45857,90011,40016,4005,28846,20019,3025,8876,7001,100
2024-01-10TCHR2.662.712.6252.690.03724,8462,1122.672.70495,52858,90014,20030,3004,08165,90029,36712,3601,300
2024-01-09TCHR2.642.682.6252.660.03701,9691,8002.652.67496,67349,00016,01915,0007,65889,00014,3007,5732,300400
2024-01-08TCHR2.512.642.512.630.10716,9672,3832.622.64312,21091,11034,10016,6006,658214,20021,92612,8351,500100
2024-01-05TCHR2.482.542.442.530.06272,6019952.512.54168,62827,2007,3007,7002,78928,70012,37910,410500100
2024-01-04TCHR2.412.482.382.470.05440,3871,8392.452.48258,51964,50020,10012,3006,50340,10024,5766,4301,900600
2024-01-03TCHR2.482.492.412.42-0.08584,6441,7652.412.46285,23394,20040,38214,2005,30460,80026,68742,2204,500
2024-01-02TCHR2.522.552.502.50-0.06366,3041,1992.502.53228,92047,8002,1475,9001,66621,70023,30117,759600
2023-12-29TCHR2.552.582.542.56-0.01405,6081,1322.552.58168,27953,60051,00023,7005,37853,30037,4703,4821,700900