16:54:09 EDT Sat 20 Apr 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
2024-04-19TMRE10.7910.8910.7310.82-0.03114,56188710.8210.8677,4728,4918,1735,2005587,4003,7033,110
2024-04-18TMRE10.8410.9310.8010.85-0.05163,57496610.8010.9097,4658,80018,9206,9002,07118,4004,7025,587
2024-04-17TMRE11.0111.2110.8310.90-0.10171,1781,04710.8710.95115,35417,60510,8873,70062016,2002,4013,567
2024-04-16TMRE11.0811.0810.8411.00-0.03153,87693410.9511.06103,74212,80212,9532,3007319,0003,5585,122100
2024-04-15TMRE11.3411.3510.9511.03-0.24250,4041,40911.0211.03162,91616,7329,5595,0001,51520,1002,50030,706300
2024-04-12TMRE11.2611.3911.2111.27-0.09458,0681,44211.2611.30281,69318,09420,2005,0001,37624,2002,801101,711300220
2024-04-11TMRE11.3811.4211.1811.36-0.02187,4501,28811.2811.44112,20614,40614,0437,60031020,4003,70013,661300
2024-04-10TMRE11.4211.4711.3011.38-0.13412,9561,98311.3311.45236,74931,16326,0088,9001,10532,50023,40044,798400
2024-04-09TMRE11.5111.6311.3911.510.01965,1182,80611.4611.55699,67939,55782,90111,0001,90882,10010,50135,309100
2024-04-08TMRE11.5511.7011.4411.50-0.03244,30494611.4511.54194,59712,9829,8722,4006818,5332,30010,472
2024-04-05TMRE11.4811.6211.4311.530.02195,7891,23611.5011.56132,91814,90013,6393,6001,9469,3003,00215,255200
2024-04-04TMRE11.8311.9011.5011.51-0.27289,9401,75511.4811.56197,78119,69128,94712,0004,21213,3003,6017,440200100
2024-04-03TMRE11.6711.8411.6711.780.05142,25597511.7011.8492,3447,30416,25313,2004635,9004,1401,643
2024-04-02TMRE11.9911.9911.6911.73-0.14156,9241,01711.6911.82101,0199,80016,0078,10096912,0002,0635,604
2024-04-01TMRE12.1112.2111.8011.87-0.29464,3341,55511.8511.98338,95327,50031,40110,7002,60420,0007,30021,093900100
2024-03-28TMRE12.1712.3312.1512.16-0.03345,1571,11012.1012.19257,9856,10016,1597,5001,08513,9002,80137,147400
2024-03-27TMRE12.0212.2511.9312.190.18262,6081,57312.0512.23155,98323,40022,6874,9001,63119,5006,10126,983400
2024-03-26TMRE12.0512.3011.9812.01-0.03242,0551,53311.9912.11137,30320,88025,98516,8002,67618,8005,04512,557900
2024-03-25TMRE12.1012.2812.0312.04-0.05185,1511,24212.0312.11113,94812,50024,1006,6002,46016,5492,5014,2941,200100
2024-03-22TMRE12.1612.2312.0712.09-0.05182,47799712.0512.14119,15012,81312,7002,2001,78417,3001,90014,059
2024-03-21TMRE12.1712.3812.0512.14253,7711,46112.1212.20166,21719,65326,6562,5001,11313,7003,83618,105100
2024-03-20TMRE11.6912.1611.6912.140.41630,7752,02212.1012.17492,65828,50038,2546,7002,28532,6004,40120,042900800
2024-03-19TMRE11.5811.8411.5811.730.13192,9541,23711.7111.81122,59914,30016,4254,8001,85217,6003,1648,102
2024-03-18TMRE11.7511.7711.5711.60-0.04398,2451,37211.6011.62128,603228,71910,3666,9002,22214,4003,1012,375500
2024-03-15TMRE11.6011.7711.6011.64-0.03350,8691,80011.6411.68226,00318,60025,50413,4003,80225,10019,30113,661300
2024-03-14TMRE11.6911.8911.6311.67-0.01341,3162,18311.6611.70188,32541,37021,28315,1003,92646,40012,8857,2802,500300
2024-03-13TMRE11.4511.6811.4511.680.17960,3202,23811.6011.69794,25030,32032,8787,9001,25030,8003,90244,0722,400
2024-03-12TMRE11.6011.6411.4511.51-0.06677,1022,55111.4611.56235,097299,05213,85014,7006,52475,5767,50919,704700
2024-03-11TMRE11.6011.6811.5611.57-0.19338,1892,27211.5711.59177,97148,6837,40010,6001,45555,4003,9004,851
2024-03-08TMRE11.9212.0011.7511.76-0.04382,6962,19411.7611.80195,07845,14833,1495,0006,71850,4789,40224,8396,400
2024-03-07TMRE11.5811.9111.4911.800.33893,1322,39111.7711.83345,89827,50036,8604,500363,40534,3003,75031,548600
2024-03-06TMRE11.7111.7711.4511.47-0.13731,5303,07811.4511.52491,00938,84737,8299,6006,76963,20012,70238,5861,400600
2024-03-05TMRE11.9511.9511.5411.60-0.35805,1693,85911.5611.73546,66255,55327,8007,0001,07368,8006,30156,618
2024-03-04TMRE12.1912.5311.9211.95-0.25589,9403,10911.9411.99411,53030,06959,59812,2002,58532,9007,64827,890500
2024-03-01TMRE12.3812.5411.4512.20-1.702,973,52111,36312.2012.251,971,625108,380301,39684,00014,170227,92239,502185,0042,500
2024-02-29TMRE14.0514.0913.8313.90-0.11230,2631,21413.8513.98139,41910,20027,0755,0001,08518,3592,10223,696300
2024-02-28TMRE14.1214.2713.9014.01-0.19354,9922,14614.0014.14206,71628,86937,4397,00091813,1005,30033,616100
2024-02-27TMRE13.9314.2213.9314.200.22198,1901,19914.0814.2598,71116,28235,2242,3002599,7003,12926,332100
2024-02-26TMRE14.0514.1813.9613.98-0.14204,4681,25913.9814.06109,80811,16919,20610,4007848,3002,00218,602200100
2024-02-23TMRE13.8014.2113.7614.120.12151,77495514.0414.19107,86314,50015,5844,1001,2494,9001,3001,3307
2024-02-22TMRE14.1114.2213.9814.00-0.03108,45378513.9114.0672,7419,30012,5005,2004275,1001,120968100
2024-02-21TMRE13.9514.1013.9214.030.0799,16373713.9814.0749,27118,70015,9651,7008945,4009013,455300
2024-02-20TMRE13.9014.0013.7913.96-0.03309,7061,66013.8914.03164,16721,80066,3257,9002,38119,1005,50117,6481,2001,100
2024-02-16TMRE14.0614.1513.9213.99-0.20224,73290113.9314.04169,2239,0009,0362,70045516,99682613,458
2024-02-15TMRE13.9314.2313.9314.190.33132,97862114.1014.21113,0817,7004,6561,4008073,4953271,025
2024-02-14TMRE13.9614.1313.8213.86-0.09219,8641,03913.8213.93183,6198,7319,6752,2002039,4001,0274,784
2024-02-13TMRE14.0314.0813.7713.95-0.26169,0991,02813.8914.0282,11723,12614,3911,8007664,70082733,935
2024-02-12TMRE14.1414.2514.0414.210.14166,47483214.1414.2662,80612,63520,9554,60052150,10032613,418
2024-02-09TMRE13.8614.0713.6314.070.14198,3691,49414.0014.10125,16519,03816,5514,6001,64215,8002,8539,372
2024-02-08TMRE14.2014.2513.8213.93-0.28359,0051,69313.9014.00255,22824,00036,9002,9002,57115,5003,02812,919100
2024-02-07TMRE14.3014.3814.2014.21-0.05150,7871,06914.1714.28112,33810,60015,4453,8004275,2008691,562
2024-02-06TMRE14.2514.4314.2114.260.04175,5771,31714.2014.40128,2195,60021,6445,9006067,3001,1693,342
2024-02-05TMRE14.2214.3814.0114.22-0.11355,4571,07914.1914.3191,867213,60023,2714,1001,6138,8001,6228,610100
2024-02-02TMRE14.1214.4514.1214.330.04116,41478014.2814.4171,14914,40021,6261,7006993,1009031,716
2024-02-01TMRE13.8914.3713.8814.290.48305,9041,80614.2614.34189,18536,20140,1627,6001,16615,3006,6068,948
2024-01-31TMRE13.7413.9213.6713.810.04194,5231,21513.7513.89146,8777,60018,2481,0002834,2601,25814,298
2024-01-30TMRE13.9213.9213.7713.77-0.07164,0271,10613.7313.8597,8758,10021,9801,70057013,7001,28118,527
2024-01-29TMRE13.6613.8913.5313.840.06208,2801,29013.8313.90103,31416,90028,6424,3001,5097,4002,79515,153200
2024-01-26TMRE13.8713.9313.73513.78200,9541,40413.7313.84112,07728,49716,9537,2001,10812,2001,10620,900
2024-01-25TMRE13.8813.9013.6913.78-0.06232,7281,63613.7713.85139,81414,20026,80010,7001,96329,7743,1045,729
2024-01-24TMRE13.9414.0013.7013.840.03267,7211,60613.7813.90209,91820,60017,1013,3007848,9001,5035,406
2024-01-23TMRE13.9213.9513.6113.810.04203,7831,19213.7213.87105,53615,30024,75641,1001,5639,2006845,042100
2024-01-22TMRE13.6914.0213.6313.770.16259,4461,36813.7413.84152,2919,4339,0875,9005955,72857374,175