06:49:50 EDT Fri 29 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
2024-03-28TCNE4.664.694.604.60-0.0866,5452684.604.6250,2704,0956,705552,4006021,807
2024-03-27TCNE4.584.744.434.680.17136,9474524.674.72104,3839,7165,30010019112,0003013,999
2024-03-26TCNE4.304.514.274.510.22213,3887414.494.56162,77211,22716,1944,3001,18513,4001,4011,707
2024-03-25TCNE4.714.874.254.29-0.57462,3701,4544.284.30350,69322,12543,3121,70064126,6005,9016,586
2024-03-22TCNE5.225.344.724.86-1.14838,1022,7144.854.86642,26011,105123,3535001,64925,70013,93914,683
2024-03-21TCNE5.966.185.926.000.10123,9154666.006.1168,9724,90037,2009002244,0005,0022,185
2024-03-20TCNE5.665.905.665.900.2157,8602565.845.9038,9111,40011,3103113,6454001,455
2024-03-19TCNE5.655.725.625.690.0523,6121565.665.7615,6883,2008502002032,600101695
2024-03-18TCNE5.855.855.615.6436,3212135.575.7126,5292,6953,8741251,50011,318
2024-03-15TCNE5.575.875.575.640.02113,2703355.625.7887,2303,00014,6002595,2001,4011,285
2024-03-14TCNE5.755.755.525.62-0.0329,0321665.575.6623,1199001,7702721,500500736
2024-03-13TCNE5.525.725.525.650.1390,6944865.625.7169,77290014,5992003062,2006011,740
2024-03-12TCNE5.305.575.305.520.1550,4272535.455.5836,7341,2286,13973,6002,101442
2024-03-11TCNE5.435.435.185.37-0.0548,5463315.305.4333,6344,0002,1002454,1001,6002,215
2024-03-08TCNE5.385.435.295.420.1340,6032185.345.4420,3971,9008,2873002242,3002006,327
2024-03-07TCNE5.335.344.955.290.1320,7641195.215.3114,1013004,545760011,012
2024-03-06TCNE5.285.285.145.16-0.0222,5581525.145.2814,8941,3003,6861011,3002809
2024-03-05TCNE5.305.305.165.18-0.0836,0911755.175.2525,5482,2004,3007001911,7001,105
2024-03-04TCNE5.255.305.205.260.0643,6172785.265.3033,3201,3003,4561,800871,50011,721
2024-03-01TCNE5.205.355.105.20-0.0162,6743655.175.3340,1034,7006,2441,2003182,6003,5013,261
2024-02-29TCNE5.095.214.935.210.18176,0651,0205.095.22103,81711,70417,7423,30032024,6004,8027,517
2024-02-28TCNE5.125.175.005.03-0.1249,7632895.025.1034,2721,2024,7912,5005362,4005003,362
2024-02-27TCNE5.175.244.975.15-0.13174,4237535.115.15104,56811,10417,0153,60077015,2003,60115,770
2024-02-26TCNE5.405.405.185.28-0.09110,6045225.255.3561,8834,98119,8008487,80080012,059
2024-02-23TCNE5.555.555.325.42-0.0426,8641435.355.429,8066,1004,3003004271,3001,2002,611
2024-02-22TCNE5.705.705.465.46-0.1629,6151465.455.6012,3653,2003,2847001881,3007,080
2024-02-21TCNE5.575.805.525.620.1861,9612495.545.6539,9806,0407,7002004562,5003,0001,853
2024-02-20TCNE5.865.865.415.44-0.0979,1193645.405.4457,4815,8037,7002013,7001,2002,512
2024-02-16TCNE5.165.545.155.530.3993,6295075.465.5457,9465,85011,7004,1002948,3001,7002,811
2024-02-15TCNE5.185.205.095.140.0599,1145355.125.1866,2472,81013,4825709,0001,0015,147
2024-02-14TCNE5.255.365.095.09-0.1274,0964115.075.2061,5222,1791,4852,0002933,4008011,967
2024-02-13TCNE5.585.585.045.21-0.24184,1839395.205.29122,5617,67017,2294,20030621,1001,8017,023
2024-02-12TCNE5.905.905.375.45-0.37193,1198215.435.51129,8077,20531,9003949,9007,4414,572
2024-02-09TCNE5.855.945.825.82-0.0554,1332895.825.8936,1251,1236,3001,8002673,3001012,427
2024-02-08TCNE5.906.205.875.87-0.02159,0373155.855.9738,7782,2001,630800264109,7008013,879200
2024-02-07TCNE6.146.145.895.89-0.17150,5357145.885.9765,9857,77522,8482,25245,6004695,022
2024-02-06TCNE6.136.146.036.07-0.0344,1672346.056.1129,8907006,3001621,6007012,708100
2024-02-05TCNE5.936.135.926.100.1853,2963126.006.1336,7312,2005,4071,6006691,1001,3023,041
2024-02-02TCNE6.076.075.885.92-0.0865,7193685.906.0145,3243,4587,1317003607,000449716
2024-02-01TCNE6.206.235.986.00-0.20181,5996605.996.05118,48917,3626,0554002468,0001,40118,194100
2024-01-31TCNE6.226.306.186.20-0.0958,5452736.206.3329,72412,4005,3121,1001364,5002024,974
2024-01-30TCNE6.446.446.166.29-0.08127,7826606.286.3076,18317,0725,10030026919,2001,9006,042
2024-01-29TCNE6.516.516.356.36-0.15130,3305286.366.4686,5659,80114,2802,4007027,1004,5004,238100
2024-01-26TCNE6.556.556.446.51-0.0355,0302666.476.5532,8531,7205,2952715,1004008,304
2024-01-25TCNE6.556.556.496.540.0628,9041516.466.5519,6164003,400482,50012,091
2024-01-24TCNE6.556.556.446.490.0575,7773806.456.5541,3282,2009,50020033910,5002,7008,476
2024-01-23TCNE6.636.636.426.44-0.0192,6284586.446.5452,8892,7125,00380013412,0001,25114,105
2024-01-22TCNE6.526.526.376.45-0.0399,4204306.446.5374,0813,0997,9451928,1001,1003,039
2024-01-19TCNE6.606.756.466.48-0.0757,1033526.476.5534,6702,0006,0001913,4005964,110
2024-01-18TCNE6.586.736.526.55-0.0144,7552276.536.5822,0673,3006,0803251,90040210,131
2024-01-17TCNE6.776.776.506.56-0.0326,7112116.516.6522,48340679196960011,336
2024-01-16TCNE6.946.946.546.59-0.3581,4134966.556.6752,4981,7008,9114002695,90020110,365
2024-01-15TCNE6.637.686.576.940.40159,1815546.947.03120,2182,77116,5501,6285,000110,152
2024-01-12TCNE6.596.696.546.54-0.0444,7032956.516.6326,8611,4006,6922275,40053,871
2024-01-11TCNE6.676.676.466.58-0.0543,0512356.576.6621,8092,80010,9002673,3001003,430
2024-01-10TCNE6.606.646.476.630.0334,7952436.536.6925,2068022,814954,30011,082
2024-01-09TCNE6.536.656.456.600.0746,6212926.596.6530,7191,1008,494300612,8001022,033
2024-01-08TCNE6.856.856.436.53-0.2870,3233906.536.7042,4771,86714,3892844,80014,032
2024-01-05TCNE6.726.816.526.810.1361,8263916.726.8645,3173,2674,200775,4001252,914
2024-01-04TCNE7.057.056.566.68-0.13176,9475426.576.72147,27360017,4607003264,964654,580
2024-01-03TCNE6.716.956.716.880.1319,3571826.806.9813,5583839507002111,3002011,869
2024-01-02TCNE7.017.076.696.75-0.21104,4704436.716.8857,86530031,35512711,10013,225