14:57:05 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
2024-03-27TZPR9.889.929.869.910.01746,7627149.919.93248,80069,48030,32120,50018,352132,90725,74994,343400100
2024-03-26TZPR9.899.919.889.900.01454,1055759.889.92118,19071,10716,80457,8004,94391,17453,30021,3161,700
2024-03-25TZPR9.919.929.899.89341,6215389.879.9257,09458,22727,08932,20016,23085,02718,14425,419800
2024-03-22TZPR9.919.929.899.89-0.01627,7599069.879.92146,189166,85548,85457,70031,54381,05035,01736,4822,225
2024-03-21TZPR9.939.939.889.90-0.02360,2316779.899.9071,10069,28534,55237,00011,89663,50022,25228,9388001,200
2024-03-20TZPR9.889.929.849.900.05812,0351,3429.879.9296,740111,50960,256104,60020,379334,34025,41338,1841,6001,300
2024-03-19TZPR9.799.859.799.850.05347,8555399.839.8862,092120,30630,88032,00012,85955,17811,9595,5764002,115
2024-03-18TZPR9.809.839.809.80-0.015517,6985769.799.83131,511181,65630,01657,20014,91863,37716,91416,669200
2024-03-15TZPR9.769.839.769.810.04203,9063549.819.8438,54320,1629,78016,0009,87786,2556,3659,83340049
2024-03-14TZPR9.799.809.769.76-0.04547,3401,8879.759.81112,386146,85037,541105,20029,65749,20941,7448,6172,385
2024-03-13TZPR9.799.819.779.800.04210,5733869.789.8129,10181,0009,98213,00010,97634,60511,0396,23047
2024-03-12TZPR9.749.809.749.770.01190,7823709.759.8049,41952,25713,60015,8007,39219,90016,5115,389
2024-03-11TZPR9.749.779.709.760.05257,2305709.759.7735,390104,55023,85016,5008,85630,5006,52118,04540090
2024-03-08TZPR9.719.739.699.710.005550,1347929.709.7284,26480,76437,57344,33029,024153,35725,32134,953800700
2024-03-07TZPR9.689.739.689.690.01388,2658139.699.7281,05779,23437,57044,50023,18937,58830,04812,8373,200
2024-03-06TZPR9.669.719.669.680.01564,1351,0679.689.7179,329124,48640,54122,80036,082193,84026,07620,5261,700100
2024-03-05TZPR9.659.719.659.67-0.01795,5317239.679.6893,500419,48042,87161,70020,81881,34138,83818,0051,3001,700
2024-03-04TZPR9.639.689.639.680.04411,7318949.689.7079,34292,57423,55951,30017,55573,63812,70646,2361,100
2024-03-01TZPR9.609.669.609.650.01434,0496189.609.6652,410204,05536,80424,90014,80156,02518,0628,2198006,300
2024-02-29TZPR9.579.659.549.640.08942,2137809.569.65168,73161,37659,76930,90020,216537,82527,98416,071
2024-02-28TZPR9.559.569.519.550.04341,2685199.539.5698,65673,85524,26037,20011,46933,30817,27421,942100
2024-02-27TZPR9.569.569.519.51-0.05425,9644599.509.5346,298186,12518,31311,4009,84998,98318,62027,4401,300
2024-02-26TZPR9.579.609.569.56-0.03351,8685549.549.5972,55799,86434,26238,42118,46050,96111,2909,201800
2024-02-23TZPR9.619.629.589.59-0.02507,4806339.579.62113,418145,90030,82558,80028,69248,32724,39442,0711,500
2024-02-22TZPR9.609.649.609.60-0.015755,4655179.609.62100,917275,78622,75553,1001,847267,7339,10810,528
2024-02-21TZPR9.639.639.6059.610.01819,9631,1889.609.64125,029316,80038,17293,6008,704160,36413,33037,3191,100
2024-02-20TZPR9.649.659.609.60-0.03388,3905369.609.64116,62679,39830,20024,8007,71751,11021,42841,368800
2024-02-16TZPR9.619.659.619.63209,2734599.619.6432,81636,55316,38026,5074,83564,0669,7585,617900
2024-02-15TZPR9.609.659.599.640.02789,6971,1559.629.66173,579179,80072,93940,90016,768149,74029,49178,2938001,000
2024-02-14TZPR9.629.639.599.630.02412,9597039.609.6587,13896,98422,49527,6446,913121,70911,21819,304
2024-02-13TZPR9.549.629.549.59-0.02484,0387709.549.6289,265127,01020,60421,2007,551172,10014,89316,279400500
2024-02-12TZPR9.629.649.609.60-0.03295,5504249.569.6291,12047,11021,72620,5008,36127,8009,2316,491300
2024-02-09TZPR9.609.639.589.630.05649,0809099.629.65144,400150,50047,84859,80011,936120,98030,51351,5008002,900
2024-02-08TZPR9.649.649.589.58-0.07342,7886279.569.6045,587112,31519,68428,0273,90996,12714,34914,4594001,700
2024-02-07TZPR9.659.699.649.65172,9694539.649.6638,95557,28216,61910,6003,02326,3908,8073,3371,500
2024-02-06TZPR9.679.7059.649.64-0.02836,6911,0589.649.70188,157122,57265,73576,50029,382246,18140,98143,9341,3001,200
2024-02-05TZPR9.679.739.669.66-0.06505,6381,0989.659.70104,72192,69929,22840,70015,084130,83042,48029,17490029
2024-02-02TZPR9.709.759.669.71-0.01688,9109029.669.75269,019102,03642,22841,20014,391107,16479,93621,3938001,440
2024-02-01TZPR9.699.749.679.720.04545,6588689.689.75117,88685,41022,24060,20014,93888,813119,69830,2081,000
2024-01-31TZPR9.709.719.679.670.005899,9759709.679.70103,919103,98453,89253,90047,788404,98170,57839,0986,2003,813
2024-01-30TZPR9.649.689.649.660.02589,6897759.679.68123,903105,94962,28933,3004,785194,20919,01133,3392,400
2024-01-29TZPR9.679.679.619.64-0.03628,5839439.619.65113,45564,70031,22733,50010,603278,67949,52030,8642,100
2024-01-26TZPR9.689.689.619.660.04487,9609179.649.68116,71251,84030,89734,30015,179103,90590,09224,6821,2004,000
2024-01-25TZPR9.599.669.599.61665,1917749.619.64111,101156,89389,17148,70019,495155,10043,44213,5972,9001,500
2024-01-24TZPR9.579.639.549.630.04908,7408829.579.63103,458113,20050,02064,40016,645394,605108,58034,5561,1004,000
2024-01-23TZPR9.549.609.539.580.04621,5509529.579.60138,42899,50843,08034,0008,291159,78884,49746,232400
2024-01-22TZPR9.509.569.509.550.03605,5908609.549.5788,245261,59875,81825,80010,68074,93825,32621,652400900
2024-01-19TZPR9.419.539.419.520.081,135,6539049.489.53167,996235,60062,67753,80022,286496,02537,29131,7278002,900
2024-01-18TZPR9.479.489.429.440.011,247,0491,2549.429.48206,983163,93945,13782,20018,782580,95039,54844,4778001,500
2024-01-17TZPR9.409.469.409.42-0.021,059,1041,1969.429.45199,511361,74892,287111,40019,095161,60975,21717,4261,6003,800
2024-01-16TZPR9.419.4559.3959.440.03650,9771,1679.429.47149,04469,29770,84544,63219,290129,02046,23170,3625006,160
2024-01-15TZPR9.379.429.369.410.0351,143,7101,0199.399.42106,23943,37530,62327,00014,283778,08117,77590,406500
2024-01-12TZPR9.389.389.359.380.03383,2797729.359.3884,13881,55839,12211,9001,58599,23128,52711,504100800
2024-01-11TZPR9.349.379.319.34574,2557709.309.3575,41382,71278,65948,00014,835197,58739,13326,3062,100800
2024-01-10TZPR9.329.359.299.340.04387,8849889.329.3565,61292,00864,86819,6006,23569,22025,93517,0261002,700
2024-01-09TZPR9.269.329.269.300.03631,5599399.299.31138,586180,24537,23526,10026,409163,93020,73414,9868001,300
2024-01-08TZPR9.269.289.259.270.01952,9731,2529.269.29158,532413,69344,43637,1007,793218,66239,1429,543500200
2024-01-05TZPR9.209.279.209.260.04685,9011,0109.259.29115,906345,26129,74419,5008,91282,10220,71545,076900549
2024-01-04TZPR9.159.239.159.220.05446,7099529.189.2379,601161,50674,32520,9068,72957,30017,14512,5474003,325
2024-01-03TZPR9.139.199.099.170.061,164,9328789.109.2054,704651,47448,19434,20011,021265,32322,22653,7604002,500
2024-01-02TZPR9.079.149.079.11-0.01550,1847829.109.1272,147269,42354,17217,2007,94974,69515,32430,8898002,200
2023-12-29TZPR9.079.129.039.120.08260,7215469.109.1271,89784,55840,61511,2008,11117,3009,9997,727300