23:48:28 EDT Wed 02 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
2025-07-02TISO9.709.709.369.43-0.27516,4512,5229.369.69301,78431,24816,2073,80062879,90029,83820,77615,40065
2025-06-30TISO9.569.779.499.700.03287,2391,2639.689.77187,41414,40317,7061,8001,61627,10013,03815,9654,400
2025-06-27TISO9.709.709.529.670.04190,9431,2429.589.69113,2928,6006,3002,7008127,13318,5955,0557,200
2025-06-26TISO9.529.779.429.630.12407,0692,0159.639.65254,33216,40925,2002,4002,62334,00035,75018,2049,20025
2025-06-25TISO9.739.759.399.51-0.17375,2191,6319.479.75242,64813,40023,7702,1001,84031,88223,66221,37210,400
2025-06-24TISO9.709.809.529.680.04204,9329839.629.74130,2179,2007,9608004277,60122,31218,3435,30050
2025-06-23TISO9.759.789.5659.64-0.11231,5971,0779.619.71153,5924,90711,9432,3009599,90028,1089,3787,400
2025-06-20TISO9.789.789.409.75-0.03241,2601,0899.629.78159,3074,40017,4757008,6558,00022,0448,00210,50050
2025-06-19TISO9.759.789.719.78-0.02111,1872899.719.7870,2566001,35022,5001,2003,3009,0212,100
2025-06-18TISO9.629.809.539.800.15376,7251,3919.799.80215,2736,40212,4001,00022512,15321,22596,5178,700
2025-06-17TISO9.949.949.569.65-1.20614,8882,2039.639.65375,01622,91640,5907,80052136,00042,31063,90514,800170
2025-06-16TISO10.5011.3610.4910.850.70371,6111,80910.5010.85174,3553,90228,85550441,70075,68615,58510,30050
2025-06-13TISO9.9810.299.77510.150.0298,87959210.1410.2546,8631,8018,600400504,20024,5676,1764,00050
2025-06-12TISO10.1610.4910.0810.13-0.01141,10282010.0210.4054,0635,20120,21240022633,50013,2213,7569,700
2025-06-11TISO10.0810.5210.0510.140.07163,68699810.0510.2693,0876,00210,44340026331,88615,3281,1684,20050
2025-06-10TISO10.5910.5910.0110.07-0.44159,33980710.0410.1076,0436,90121,8931,60037616,90024,2952,9697,80050
2025-06-09TISO10.7011.0610.5110.510.01317,2941,80410.4810.91159,7053,10824,0498001,21734,00059,41421,7459,50055
2025-06-06TISO10.6710.6710.0110.500.15103,97561110.4310.5036,7542,10024,5751,6005556,40018,3136,2854,900
2025-06-05TISO10.3010.4010.0810.350.1979,59149610.2910.3938,5683,0792,7051,3001256,90017,3224,8052,40050
2025-06-04TISO10.2410.249.9110.16-0.0893,68953310.1310.2148,3932,30010,0261,2005419,00014,3843,1183,7001
2025-06-03TISO10.3210.6710.1010.240.27225,0981,15410.2410.29100,29612,10027,0631,6001,51028,90031,31011,0615,800
2025-06-02TISO10.1110.189.939.97-0.19285,7771,1349.9010.04100,2557,33627,8666005042,90019,75933,1295,800
2025-05-30TISO10.0710.219.9910.16-0.0465,75744710.1210.2331,6211,1015,3002007,80011,7004,2242,200162
2025-05-29TISO10.8310.8310.1410.20-0.61122,70675710.1610.3167,4471,00111,4003008014,30018,1006,1182,900
2025-05-28TISO10.5510.8810.4110.810.40254,9541,16110.6610.88169,2756,15117,3002,70070013,10031,9358,6563,40040
2025-05-27TISO10.9911.0010.1210.41-0.34307,8981,65610.4010.49169,4372,40227,20030030040,30038,57412,8849,00013
2025-05-26TISO10.3810.9810.3810.750.81129,01475610.7310.8278,7481,9019,6301905,70020,2366,6553,10032
2025-05-23TISO9.6910.489.649.940.73332,9511,7529.9110.01167,9619,30135,16880073417,30071,21219,5681,900714
2025-05-22TISO9.479.669.209.21-0.29273,2511,1679.169.46134,8816,60036,48830035050,10030,4008,0341,90075
2025-05-21TISO9.369.909.349.500.08148,3715809.479.6552,39340021,95013711,44114,81040,0004,47860031
2025-05-20TISO9.009.579.009.420.43121,8587319.369.4761,0742,90210,6009005118,10014,48415,837400106
2025-05-16TISO9.499.508.878.99-0.44203,6751,0628.899.12117,7773,90411,1512,00053620,60026,40016,0971,600215
2025-05-15TISO9.559.609.359.43-0.0164,8314179.439.5933,8671,6833,7001778,90011,1002,121900
2025-05-14TISO9.459.769.359.44-0.0475,3104779.409.5339,8015098,3001,0003032,40016,7963,8844002
2025-05-13TISO9.399.529.219.480.2080,3814339.409.5339,85630114,4822002719,34710,8122,2731,00020
2025-05-12TISO9.589.589.169.280.1882,2885159.259.2845,00515,1211003406,50019,7203,66620025
2025-05-09TISO9.319.318.939.100.04111,3115409.019.1948,3603,50015,70020017,40022,6001,341200900
2025-05-08TISO9.279.578.959.06-0.05131,2847028.989.2164,6061,80024,7301,40021012,40019,7003,981600
2025-05-07TISO8.889.278.749.110.21123,2777319.079.2466,4221,20012,6971005609,00026,9004,26040052
2025-05-06TISO8.238.958.238.900.38129,4198078.768.9469,2252,20110,2327008712,40027,6004,091400146
2025-05-05TISO8.958.968.458.52-0.38226,0341,2468.458.66106,3648,40029,5002,80021622,00040,00012,9781,300420
2025-05-02TISO8.609.098.548.900.51120,0976328.818.9956,8703,02410,05920012,40018,14812,6805
2025-05-01TISO8.498.798.398.390.03168,9766228.358.51107,3724,40412,00010018,30023,1022,997100
2025-04-30TISO8.508.508.008.36-0.22115,8326008.268.4662,58050015,4991,54212,90017,5003,673100
2025-04-29TISO8.739.038.488.58-0.16133,7066078.548.7083,1032,40111,9681008,50018,7005,1322001
2025-04-28TISO8.308.838.308.740.34209,3821,0748.518.77124,1705,04219,0001,5001,13412,62128,5008,7521
2025-04-25TISO8.538.538.248.40-0.06100,2605488.298.4454,2701,80615,7371,1001817,50011,9004,129
2025-04-24TISO7.908.687.908.460.52154,5209078.408.5786,3633,1019,56080015,00027,4807,345
2025-04-23TISO7.658.127.647.940.64207,0009007.857.96111,1146,40120,36230041521,10034,3117,841
2025-04-22TISO7.007.337.007.300.36171,8468467.197.3589,3182,00318,0635006818,50024,90010,693
2025-04-21TISO8.158.156.796.94-1.21393,9421,7306.856.95199,38711,00152,02550081843,29761,10017,802
2025-04-17TISO8.028.257.978.150.10127,8086248.008.2156,9752,10011,6502005416,35219,9509,916
2025-04-16TISO7.598.247.598.050.42182,4767687.988.0585,2352,21214,6004001,10731,20025,8008,171
2025-04-15TISO7.807.877.587.63-0.1072,6644227.557.7138,6435006,300100108,90015,8502,257
2025-04-14TISO8.078.087.727.73-0.30111,5884897.717.9371,04080012,095400515,80016,0004,062
2025-04-11TISO7.518.067.448.030.52166,1898327.708.5093,1303,0009,00040028120,70030,7716,784
2025-04-10TISO7.797.797.367.51-0.36119,1686887.407.8777,7454014,4003001259,10020,1006,228
2025-04-09TISO6.907.986.907.870.74187,0291,0897.807.9873,1781,70020,43120090022,50047,90013,101
2025-04-08TISO7.578.047.047.13-0.30233,3071,3197.077.18143,9912,70119,4281,00032213,90041,9597,734
2025-04-07TISO6.857.806.827.43-0.05137,1298587.007.5260,4893,94627,7987002567,20023,90010,543100
2025-04-04TISO8.088.167.287.48-0.86223,7071,2097.327.7595,84512,41229,0672,40025016,40047,63015,533250
2025-04-03TISO8.548.708.308.34-0.62155,4869498.348.7075,52413,01617,7501,30067512,20027,9005,039