03:52:12 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
2024-03-28TNDM0.4150.430.4150.4250.01111,728750.410.43533,89710,97819,50021,00056923,5021,642
2024-03-27TNDM0.4250.4250.4150.415-0.0131,597630.4150.42520,6131,5001,000106,501611
2024-03-26TNDM0.4150.4350.410.4250.00544,394740.410.43516,3925,5004,5008,5006607,0011,385
2024-03-25TNDM0.430.4350.420.43-0.00568,201700.410.43532,5531,00017,0003,00015113,001951
2024-03-22TNDM0.400.460.400.4350.035233,7232350.410.43591,73631,50021,50044,0001,3228,00030,0014,559500
2024-03-21TNDM0.4250.4250.3950.40-0.01202,5672010.390.4489,01317,58042,00020,5009512,00028,500618
2024-03-20TNDM0.400.420.3950.410.015158,687900.400.4272,4691,61443,0006,0003056,50026,0012,042
2024-03-19TNDM0.4150.430.390.40-0.025167,6751130.390.41113,5283,5004,50022,5001,04017,5011,746
2024-03-18TNDM0.440.440.4050.43-0.0183,8261040.420.449,1669,50016,00024,5001,27050019,5021,856
2024-03-15TNDM0.4450.450.400.450.01423,5862070.420.45173,19125,500131,70036,0009452,50050,0001,979
2024-03-14TNDM0.460.460.410.44227,1552170.3950.4564,2627,50058,18037,0001,14519,50035,0012,944
2024-03-13TNDM0.4150.490.4150.4450.035726,3654220.4350.48373,26115,000175,00040,50026,93850088,0323,877
2024-03-12TNDM0.390.410.3850.410.02812,6194730.410.42408,58747,000105,00097,5001,49316,000133,5011,387
2024-03-11TNDM0.370.3950.370.3950.02103,7151220.360.39536,4487,50025,0002,50098219,5004,0012,0021,500
2024-03-08TNDM0.3750.3750.3650.375-0.00520,450530.360.396,0005006,0002,5002752,0011,703
2024-03-07TNDM0.380.390.370.390.01154,2711340.3450.3929,9607,00018,20016,50010023,00056,0001,312
2024-03-06TNDM0.3650.3850.3650.380.02244,5362100.3450.38588,70426,50040,50024,5001,1308,50046,0009571,000
2024-03-05TNDM0.370.3750.350.36-0.015138,6211300.340.3774,2488,00026,39212,50067814,0011,735
2024-03-04TNDM0.3250.3950.3250.3750.045622,2974200.3650.39409,98523,50083,00034,0005,4026,50051,0004,637
2024-03-01TNDM0.320.330.320.330.0140,079380.320.3316,57950017,0002,5004525001,500951
2024-02-29TNDM0.310.320.310.320.00521,476390.3050.335,7005,5008,5001,582
2024-02-28TNDM0.310.320.310.3159,813620.3050.3316,5398,00016,0001,5004344,5008,5011,4192,000
2024-02-27TNDM0.3150.320.3050.31-0.007551,455530.3050.3226,08815,0002,5002,5009352,501912
2024-02-26TNDM0.3150.3250.3150.32268,4441510.3150.32103,99114,00099,5009,50040050037,0012,562
2024-02-23TNDM0.320.3250.3150.32300,0051440.3150.32242,78820,50019,0005,0008571,5007,500763
2024-02-22TNDM0.3250.330.320.32-0.01118,838540.320.33102,8071,0008,0007004,0001,408
2024-02-21TNDM0.3250.3350.3250.330.00516,333350.3250.346,3152,0004,2155001,5011,477
2024-02-20TNDM0.340.3450.3250.325-0.0151,238950.3250.34535,9332,0001,7005,5001,0505001,1632,000
2024-02-16TNDM0.330.340.330.340.01102,325470.330.34591,5505,0005001453,0011,117
2024-02-15TNDM0.330.340.330.340.00536,952420.330.3453,00250024,0001,5001,4002,5021,3362,500
2024-02-14TNDM0.330.340.330.340.00536,491330.3350.3528,5256,0005301,035
2024-02-13TNDM0.3350.340.330.33-0.0124,385480.330.34512,5515006,6001,0003751,50021,498
2024-02-12TNDM0.330.3450.330.340.00554,826570.330.34525,00150019,0008,000360501252
2024-02-09TNDM0.3350.3450.3350.33573,782710.330.3451,6735,5004,00011,0009511,236
2024-02-08TNDM0.350.350.330.3350.005142,1561270.3350.3579,1765,50017,0007,0001,03210,00019,0011,370500
2024-02-07TNDM0.3350.3450.330.33-0.00524,653270.330.3452,00017,0001,500903,000875
2024-02-06TNDM0.3350.340.330.33565,678480.330.3525,79018,5003,50035216,502338
2024-02-05TNDM0.3550.3550.3350.3488,6641090.330.3629,4678,00027,00015,0001,1853,5002,0001,913
2024-02-02TNDM0.340.350.3350.340.005190,5861700.3350.35573,68747,00025,00027,0005003,00012,257
2024-02-01TNDM0.340.340.330.3344,483360.330.34522,3746,00013,0001,0001,0581378
2024-01-31TNDM0.3350.3450.3250.33-0.015254,2201680.330.34140,17619,00058,5005,0002,05050024,5012,9371,000
2024-01-30TNDM0.3350.3450.3350.3450.005138,613830.340.3562,48010,50050,0007,5001602,0005,110828
2024-01-29TNDM0.350.360.3350.345-0.015175,0401540.3350.36129,55411,50015,5006,5009658,2991,358
2024-01-26TNDM0.340.360.340.350.00595,3021100.350.3639,9543,50126,00011,5003,9942,5005,5011,452
2024-01-25TNDM0.350.3550.340.34-0.01118,236870.340.35582,68323,5215,5005004,500813
2024-01-24TNDM0.350.3550.340.350.01131,2111150.340.3533,9984,50041,00016,0003,5353,00025,0002,351
2024-01-23TNDM0.350.350.330.34-0.01261,1171620.330.365120,94124,50036,50020,5001,09511,50042,5011,9511,000
2024-01-22TNDM0.3550.3550.340.35-0.01156,6941310.340.37558,52418,00044,00014,0005,3831,00010,5001,4762,500
2024-01-19TNDM0.3750.3750.3550.36-0.005110,358860.360.37575,2243,0004,5004,5005001,50019,0001,414500
2024-01-18TNDM0.370.380.360.370.00576,081690.360.37528,52712,00029,5003,5001,0011,102
2024-01-17TNDM0.3550.3750.3550.3650.00543,413530.360.37532,7571,5005002,0001,0002,0002,061500
2024-01-16TNDM0.370.370.3550.355-0.015105,5911080.3550.3864,4169,5005,30011,0001801,50010,5011,994
2024-01-15TNDM0.3650.3750.360.370.00535,982600.3650.389,0356,5002,0007,5002297,5502,286
2024-01-12TNDM0.390.390.360.365-0.0290,707940.360.3748,8769,5006,00011,5001,0005009,5002,221500
2024-01-11TNDM0.390.410.3850.385-0.01157,4271040.380.4159,95919,00015,00023,0001492,50025,2046,699
2024-01-10TNDM0.370.400.370.3950.025648,3523110.390.40281,96546,00037,500116,5008,04819,000108,47416,0781,000
2024-01-09TNDM0.3450.3850.340.370.0351,238,4497520.370.38467,717104,500201,09582,0007,27391,000255,00019,6514,003
2024-01-08TNDM0.530.530.3050.335-0.1853,855,2821,3860.330.351,564,319262,001648,611427,0006,12768,000771,5008,2082,0004,400
2024-01-05TNDM0.520.560.500.51-0.011,130,1744270.500.54484,25867,000359,000101,5004,41828,00072,5014,2755005,000
2024-01-04TNDM0.4950.530.4750.530.04372,0132130.500.53157,27353,50091,0001,50028,0684,00029,5164,1271,000
2024-01-03TNDM0.440.4950.440.4950.055330,0952040.4650.495259,6107,00031,5002,00013,1658,0004,5011,781
2024-01-02TNDM0.4150.440.4150.4350.005285,0811270.430.44199,34732,00028,7459,5002,09411,501950