14:49:39 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
2024-03-27TEDV26.1027.5726.1027.461.753,018,3969,72827.2227.581,035,868903,500108,167216,3009,257189,59918,105392,1552,600
2024-03-26TEDV25.6425.9925.4525.710.44793,0024,47725.6225.83431,81512,30051,4187,1003,76954,18711,60114,200176,299
2024-03-25TEDV25.4325.58525.1925.270.09569,1123,44925.1125.35275,95811,00051,8604,6004,71244,1008,145141,670
2024-03-22TEDV25.3325.5825.1125.18-0.11534,6093,71225.0925.28330,10118,30050,9379,4002,72243,8005,20155,573
2024-03-21TEDV26.2426.2925.2525.29-0.42810,8674,95225.2725.61472,68015,50063,23736,6005,27085,72312,600101,870200
2024-03-20TEDV25.2525.9725.0325.710.42900,0696,39125.6125.79531,27944,20595,30111,40010,78095,40011,10082,394
2024-03-19TEDV25.4725.5725.1325.29-0.28523,2093,81925.1925.43340,26112,20064,11111,2003,09869,6153,20217,848100
2024-03-18TEDV25.9625.9625.4525.57-0.43542,6223,63725.4725.66341,98729,10134,3874,8003,10064,0008,40036,177
2024-03-15TEDV25.4226.1425.2526.000.571,148,7664,16825.8926.15923,32219,20055,4879,4004,74768,5009,10152,398100
2024-03-14TEDV25.4325.5625.2025.43-0.27597,6663,70425.3325.57361,84117,10039,0439,0005,47061,2004,80089,293200
2024-03-13TEDV25.2125.9425.2125.700.46483,8974,04425.5625.74284,29517,40057,25610,9008,00372,6309,20120,535300
2024-03-12TEDV25.3725.6925.0625.24-0.23633,4524,57725.1225.31412,93432,10031,56212,6006,68866,3197,30853,479800
2024-03-11TEDV25.5425.9925.3925.47-0.23695,0605,15825.3225.72398,54218,99647,99936,7006,10569,1678,00268,022100
2024-03-08TEDV25.8426.0725.5025.70-0.10567,9953,86425.5925.81286,95528,90038,2759,8005,37347,80010,00298,946100
2024-03-07TEDV25.7525.8625.5225.800.47591,9824,18325.7025.84364,95536,70160,13214,7008,13262,74011,35129,984200
2024-03-06TEDV25.3725.7025.1625.33-0.011,635,23210,43025.2425.42875,416154,399156,11628,4008,436141,20024,701210,640200
2024-03-05TEDV24.7325.4124.7125.340.892,081,95610,53425.0925.471,119,26188,413156,56123,1008,668269,22215,47516,800305,027200
2024-03-04TEDV23.5224.4823.2624.450.821,740,73510,98124.3824.50830,58085,927279,37653,00012,364193,90017,102200,0921,100
2024-03-01TEDV22.5423.8921.9323.631.321,324,0458,55523.4523.70704,49368,500158,06744,90023,737133,57624,03695,886600
2024-02-29TEDV22.2622.6322.0622.310.40875,1845,00622.2222.38470,99120,64450,13615,0004,069200,30010,50159,959
2024-02-28TEDV22.0022.35521.4221.91-0.58854,1685,67721.8622.11529,49739,20079,39511,9008,35382,50019,39470,225200
2024-02-27TEDV21.8422.5221.7522.490.66716,0994,36122.4422.55454,47930,20947,78410,6004,47867,5337,33674,082
2024-02-26TEDV22.0222.0221.6421.83-0.47464,1843,30521.7621.92270,19017,85052,05519,3005,46129,3017,50150,358400
2024-02-23TEDV21.4522.3221.1122.300.83883,5395,36521.8922.36519,60948,40080,21219,5006,595104,90021,00572,725
2024-02-22TEDV22.3922.3921.3721.47-1.25534,9353,65121.4221.64254,53851,55541,62414,4004,19641,06412,33791,632
2024-02-21TEDV22.3322.7422.1822.720.26790,5085,85122.4322.75498,35537,08255,38614,5007,89582,40024,49233,780400
2024-02-20TEDV22.1022.47522.0022.460.60754,4785,26222.3722.48435,56154,10090,97920,7004,06885,10013,70045,653
2024-02-16TEDV21.9922.1221.7221.86-0.15735,1314,32821.8021.90483,15728,30552,4505,5004,78558,70012,75272,727400
2024-02-15TEDV21.8322.3321.6722.010.21800,3166,24221.8422.11482,93248,55162,46316,0008,945111,20013,93440,904200
2024-02-14TEDV21.7421.8121.3621.800.10905,1906,65521.7521.88462,52546,65057,19218,3006,920168,80023,96088,0131,800
2024-02-13TEDV22.3922.3921.6621.70-1.06936,2745,94021.6721.91614,51653,62570,62813,2005,884117,64513,80035,845200
2024-02-12TEDV22.2422.8022.2222.760.62869,0914,27722.6122.78419,01637,07066,81715,1004,663122,10017,500129,012
2024-02-09TEDV22.0022.1921.6022.140.11900,7594,35322.0722.22407,13140,73554,28422,8005,95186,727131,355113,5291,200
2024-02-08TEDV22.1322.3021.9322.03-0.25861,7194,28921.9222.11375,50018,76149,4167,2004,51075,300158,500149,8582,800
2024-02-07TEDV22.4822.6122.2122.28-0.48867,5814,76822.2522.33458,85829,30048,0206,5003,94184,00011,996155,9421,000
2024-02-06TEDV22.7522.9922.5822.760.161,916,1184,77922.7522.86379,98935,97577,98112,6002,8701,286,10016,10292,0952,700
2024-02-05TEDV23.0723.08522.3622.60-0.671,164,9015,65922.4722.70614,43480,10068,54615,1008,421135,73131,58624,100130,655700
2024-02-02TEDV23.4323.4422.9023.27-0.63697,0485,00223.1723.39331,59163,47954,8758,0004,14769,20020,100112,950500
2024-02-01TEDV23.6524.2523.6523.900.611,249,3697,66423.8823.98557,50071,442100,28914,3007,818230,23819,860203,4871,700
2024-01-31TEDV23.9024.2823.2723.29-0.46842,7355,57523.2723.79522,10324,60271,9338,9003,69083,0005,498111,061400
2024-01-30TEDV24.1224.1323.7323.75-0.24857,9624,95123.7023.92420,87840,89961,03011,3006,716213,0007,27479,4615,100
2024-01-29TEDV24.3224.5023.92523.99-0.311,351,2287,57223.9524.05583,25961,845195,92212,5009,914104,62323,230249,5833,300
2024-01-26TEDV24.6324.8424.1824.30-0.27576,8033,35124.2124.41258,769143,61229,0756,7004,62146,8005,80064,252500
2024-01-25TEDV24.5624.7024.3024.570.13579,5003,83324.4724.69347,17116,30044,1139,1005,09868,10013,78749,7731,900
2024-01-24TEDV24.7725.1324.2624.440.031,120,6757,04224.4424.47657,49039,76377,18715,2007,419188,70018,600101,1351,000
2024-01-23TEDV22.8324.4522.5024.411.811,848,29610,09724.1324.45934,67840,630132,12614,70013,322528,96622,631137,9584,900
2024-01-22TEDV23.4823.4822.5322.60-1.061,562,9008,57122.5222.88795,53688,96788,35417,40019,388298,80086,801120,9566,400
2024-01-19TEDV23.8523.8523.4223.66-0.25708,4654,72323.5923.70371,86647,65043,11421,90011,49264,70027,601108,9741,900
2024-01-18TEDV23.6524.0023.5623.910.31809,0395,27723.8223.97428,71445,51555,5979,5008,28386,78420,402108,6873,900
2024-01-17TEDV24.0324.0823.5323.60-0.90686,4134,98723.5223.73458,48340,85049,9799,4006,51762,20024,51027,937500
2024-01-16TEDV25.0825.1324.4624.50-0.63875,8605,81124.4024.57411,17438,84250,3629,0003,280167,3009,600141,6022,200
2024-01-15TEDV25.1925.2524.9625.13-0.12189,1551,27625.0125.2484,18310,80017,7503,1001,06415,6007,67534,252
2024-01-12TEDV24.7025.3424.6525.251.202,035,47312,30825.1025.351,038,433103,320119,2429,6004,265246,76934,39916,100357,7742,300
2024-01-11TEDV24.7824.9623.9724.05-0.551,662,74710,79624.0424.26856,12978,402105,58722,1005,876247,00071,030180,3101,600
2024-01-10TEDV25.3625.4624.5724.60-0.701,717,05611,18924.5124.911,004,054134,23678,52721,2004,983150,74448,2435,200185,8907,300
2024-01-09TEDV26.2126.2125.17525.30-0.69886,5786,03325.3025.53549,45752,14266,9437,5003,98846,20023,55098,364100
2024-01-08TEDV26.4026.4625.8625.99-0.411,178,1396,93225.9026.15560,81469,78973,62915,0003,82992,10033,237300,7311,100
2024-01-05TEDV26.0427.07525.9926.400.422,534,96214,27526.3326.521,082,992209,420106,08138,30020,881183,58735,625586,1741,1002,100
2024-01-04TEDV28.8328.8325.8225.98-2.913,078,12714,09725.9526.481,410,243457,305205,02836,00015,607208,70050,324497,5342,5006,200
2024-01-03TEDV29.1029.3828.8028.89-0.65622,4013,22028.8029.01238,71877,25045,728152,6002,79763,4006,70124,588300
2024-01-02TEDV29.7030.1829.4329.54-0.23392,4033,09229.4329.65180,51831,51059,10212,0008,10037,10010,50143,010700
2023-12-29TEDV29.5330.0028.9929.770.01409,1692,42529.7229.89304,94121,60034,3885,6001,56022,3004,7045,7006,237500