08:51:36 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
2024-03-28TPOW38.0538.2137.8237.980.073,107,3848,57137.9038.102,603,38089,958113,08443,95714,349121,02043,00052,7464,8001,300
2024-03-27TPOW37.7937.9137.4537.91-0.227,395,3589,96737.8637.936,788,265135,29597,47255,67827,153146,50048,41556,7732,6001,300
2024-03-26TPOW38.2138.4437.9138.130.015,293,87911,55038.1038.254,538,671174,705129,30865,61812,547184,10056,40691,5411,100100
2024-03-25TPOW37.9938.2937.8538.120.145,714,10510,32238.1038.205,058,946172,82475,493101,12517,512139,92234,54856,3143,600900
2024-03-22TPOW39.5339.7737.8937.98-1.8414,512,46717,25137.9038.0013,315,503244,470208,97996,00125,417345,75264,721136,5375,000800
2024-03-21TPOW39.4540.1939.3739.820.5511,181,68911,73339.7439.9210,384,017216,875142,22141,18714,834219,81446,58168,4713,900
2024-03-20TPOW39.1139.4239.0539.270.114,160,4476,53739.2739.323,743,05293,04868,25549,04425,62887,80037,78032,8001,200
2024-03-19TPOW38.9539.2638.7039.160.393,108,3276,50139.0839.202,733,26592,49447,86743,96812,12690,50034,55227,7681,100
2024-03-18TPOW38.9438.9438.5538.770.056,171,0566,47638.6938.855,816,26590,13252,32038,2687,651105,98420,52328,9651,200
2024-03-15TPOW38.5938.9538.5638.720.067,028,90212,89638.5838.786,363,109132,91860,18264,80819,674214,03289,50144,659100
2024-03-14TPOW38.9939.0038.3338.66-0.363,874,6787,53238.6038.703,445,36072,67870,45039,68810,727142,30031,34032,5892,200700
2024-03-13TPOW39.0039.2438.80539.023,105,1157,49738.9639.122,622,50168,26699,23222,2267,927199,00021,20653,333100
2024-03-12TPOW39.2139.3038.8439.02-0.103,546,0526,40138.9339.112,583,633101,99923,36324,42213,102641,20087,62359,021900100
2024-03-11TPOW39.2739.5039.0139.12-0.263,604,0678,26039.0939.172,894,758131,10428,12327,48012,718279,200106,17064,3961,200
2024-03-08TPOW40.1840.3039.3539.38-0.872,906,8348,21839.3039.662,449,780100,35185,27139,80416,628115,90054,77128,3752,300
2024-03-07TPOW39.4040.3039.2540.250.982,517,72011,88740.0540.311,718,757218,75175,99996,90532,638198,60094,42547,0398,4001,579
2024-03-06TPOW39.2539.4439.0939.270.141,700,3126,56539.1939.291,293,43095,82678,89336,09914,389108,29028,88028,2351,700200
2024-03-05TPOW39.2439.4639.0439.13-0.063,312,8546,62439.0439.172,921,238103,15748,18161,26726,20984,10034,50119,6433,700
2024-03-04TPOW38.9739.4238.9739.190.011,437,0676,69439.1939.30914,98596,37269,92061,44415,215183,74727,70141,8562,300
2024-03-01TPOW39.2339.5539.0739.18-0.031,764,2886,28439.0739.361,350,330111,20854,92042,75216,947119,10028,10029,0532,300708
2024-02-29TPOW39.0639.5138.8639.210.307,236,2609,21339.1139.256,576,273119,34668,28855,81419,276197,70058,99592,4991,600300
2024-02-28TPOW38.8539.1838.7338.91-0.03951,9675,62638.8539.00479,11385,66663,98850,33215,336152,61324,36457,8912,20050
2024-02-27TPOW39.0239.3438.6238.94-0.081,228,4687,85938.8539.09658,775147,24575,17240,65915,030200,18128,90031,1924,800700
2024-02-26TPOW39.8239.9939.0239.02-0.882,049,2009,69139.0139.261,369,999113,601103,293113,27024,008183,90061,14243,8852,200810
2024-02-23TPOW39.7540.07539.7139.900.292,119,7988,76039.7640.001,320,627145,91776,53455,25321,860151,20044,755213,0352,300300
2024-02-22TPOW39.3439.6439.21539.610.502,908,2737,88639.4739.631,458,13487,00463,27373,46417,954996,87145,510120,9331,700
2024-02-21TPOW38.6239.17538.5339.110.443,396,5609,38938.9739.202,617,983151,24195,91466,44124,338205,54148,500140,0743,900
2024-02-20TPOW37.9938.6837.9938.670.353,088,9308,00338.5438.732,534,17875,47471,34359,62724,378103,50833,600125,712900400
2024-02-16TPOW38.1538.4838.1438.320.201,555,5917,18838.2238.38988,008169,84368,82472,16629,49488,50044,75161,8642,100800
2024-02-15TPOW38.0138.6337.8838.120.142,299,68011,55938.1138.241,428,497198,224117,595101,29743,370269,08278,90036,7277,200
2024-02-14TPOW37.8038.1537.7637.980.251,928,1729,32737.8638.071,305,073159,17695,64856,58620,936185,84944,90136,0733,000900
2024-02-13TPOW38.1038.2537.2637.73-0.732,866,23112,10737.6437.801,940,651141,53591,244100,12921,182360,800111,80060,4797,100400
2024-02-12TPOW38.3938.8438.3938.46-0.031,239,8276,89138.3938.46745,69489,87382,93671,56612,299116,60038,07953,5212,700800
2024-02-09TPOW38.6538.7938.3738.49-0.221,356,3647,89638.3938.63784,96375,07358,26950,87621,379205,34524,77192,0934,900100
2024-02-08TPOW39.1039.1238.4938.71-0.462,138,9168,16738.7038.831,614,91697,10055,85369,08019,279173,90140,36443,1076,900
2024-02-07TPOW39.1339.4439.0639.170.061,159,5946,29439.0839.28742,27779,68854,48856,22315,509108,90027,75943,5724,700300
2024-02-06TPOW38.7739.3238.6339.110.351,425,7447,72839.0239.22932,720117,58464,52434,47018,131135,05039,90051,3225,000600
2024-02-05TPOW38.9839.0238.6238.76-0.291,192,7497,78638.6538.85659,431143,54165,89763,50616,272127,21445,70833,7154,900
2024-02-02TPOW39.1139.2438.7539.05-0.071,305,9087,43038.9639.12838,85571,19764,66759,28520,274136,71543,90046,3422,300
2024-02-01TPOW39.1939.2438.4339.12-0.071,759,8149,09839.0239.181,164,597147,34581,28852,78822,294180,13135,87350,9654,700188
2024-01-31TPOW39.4339.5439.1139.19-0.292,264,4997,91539.1339.311,832,98067,40270,15046,28524,304146,20030,44226,2264,200
2024-01-30TPOW39.2739.7239.1139.480.023,675,3897,98139.4139.572,916,555128,22383,69965,76228,582281,21929,82628,10064,9526,600400
2024-01-29TPOW39.6339.7139.3239.46-0.23899,9386,16939.3739.50473,89480,86154,71890,87516,34591,49131,46440,1853,5001,355
2024-01-26TPOW39.4839.7439.3639.690.281,434,7866,37339.6139.73885,671143,14440,76945,28911,234147,95623,23469,6332,700
2024-01-25TPOW39.6139.7339.3439.41-0.092,652,4387,15239.3039.512,136,15373,80469,78296,51820,277135,14032,18145,4043,3001,000
2024-01-24TPOW39.2739.59539.2139.500.392,822,7258,88539.4039.601,941,611104,17274,56167,06315,409117,43430,340198,590500
2024-01-23TPOW39.1539.2938.9439.110.032,841,3399,16739.0139.241,426,463737,38380,29976,25019,706278,05537,41385,8655,200
2024-01-22TPOW38.4939.1338.4339.080.824,607,36211,36838.9939.123,717,621122,64275,48229,91324,603232,29126,824221,6304,800
2024-01-19TPOW37.8738.3137.6838.260.491,230,0057,64738.1438.31729,33981,90053,50425,38120,240134,30021,35468,909500
2024-01-18TPOW37.2237.82537.1237.770.604,990,7739,45837.6837.894,211,046120,14753,69949,86117,438296,54229,79385,9472,700
2024-01-17TPOW37.4237.4436.8637.17-0.477,456,81612,39537.0637.245,477,137163,63390,99359,41821,5771,174,72845,910290,1453,100
2024-01-16TPOW37.2237.6637.0937.640.305,412,3279,48337.5037.744,812,640146,31653,28848,75619,756181,80046,10052,0154,400
2024-01-15TPOW37.4937.4937.1337.34-0.182,688,4244,70137.2837.382,396,222102,21649,92615,30115,37376,90010,92113,326800
2024-01-12TPOW37.6438.0337.4937.52-0.152,894,4259,25637.5037.622,364,06271,14897,43861,43520,791118,80028,48681,8661,400
2024-01-11TPOW38.4038.4037.6037.67-0.723,283,80711,51937.6537.842,632,179111,476130,63150,70723,627200,20063,94744,7262,300
2024-01-10TPOW38.2238.4538.1638.390.149,424,1596,71038.3338.495,439,757153,82749,06161,96627,2073,575,29126,41258,5833,100800
2024-01-09TPOW38.2738.4737.9638.25-0.172,190,6677,05738.1838.381,803,33973,01649,00247,01814,365115,21029,05934,9192,100
2024-01-08TPOW38.0738.4338.0438.420.303,701,3106,85338.3238.443,305,48562,20151,02936,89316,940121,15925,90050,5641,400400
2024-01-05TPOW37.8238.3137.6038.120.144,423,5817,92338.0538.212,304,096116,00453,45643,96917,1951,793,65035,65733,9152,900
2024-01-04TPOW37.8338.0337.7037.980.383,816,9279,63737.9038.033,078,882101,56660,42383,05318,284189,58329,273133,8302,700
2024-01-03TPOW37.8537.8537.5537.60-0.361,991,0647,23537.5537.701,612,32080,00931,32142,84611,947135,20027,33023,8154,300
2024-01-02TPOW37.6338.0037.6037.960.076,469,5287,08437.8738.005,996,218137,55158,69945,59216,681142,97920,87128,4315,300600