04:21:53 EDT Fri 14 Jun 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-06-13TBLX34.9434.9634.0134.44-0.41449,5413,07834.3434.58235,60815,90053,57310,0783,07144,40013,18857,577200
2024-06-12TBLX34.9935.2434.5634.850.30658,2483,43034.7734.87445,00420,60042,74011,9104,46532,6238,49430,10047,822
2024-06-11TBLX34.8235.0034.2434.55-0.44693,6924,41834.3334.67326,22843,98977,64021,0655,786129,8119,60049,59840017,500
2024-06-10TBLX35.3535.4734.9134.99-0.78609,6704,13034.7835.04374,04726,07340,99024,0986,84932,80011,29854,16720026,008
2024-06-07TBLX35.8136.0135.4235.77-0.62299,8232,47335.6235.82164,93713,70037,98013,9315,23624,8815,78324,892100300
2024-06-06TBLX36.1336.6935.7136.390.25601,0113,67936.2736.52343,64324,70049,36416,4577,10031,14917,84946,3663,000100
2024-06-05TBLX34.9036.2734.9036.141.26632,0814,98535.8836.23383,89022,90064,57122,6615,02155,40014,92039,391200100
2024-06-04TBLX34.7135.4334.7134.880.03461,3572,95434.8034.95216,06827,63938,46916,8395,37236,90051,16125,40032,906
2024-06-03TBLX34.6835.0834.5734.850.26530,1042,82834.7534.97367,50232,40049,5788,1323,23524,0009,00818,230
2024-05-31TBLX34.8435.2634.4134.59-0.331,195,0035,79134.5034.93738,38933,34872,12416,7225,211154,1156,657105,6321007,688
2024-05-30TBLX32.6435.1832.6434.922.30964,6715,92934.8534.99605,54626,60054,36716,8017,37782,5657,300118,647
2024-05-29TBLX32.8533.0432.1432.62-0.70677,3374,92732.5132.79369,83737,76078,26217,4123,58044,95217,65054,3826
2024-05-28TBLX33.3933.4832.8633.32-0.08792,6854,20933.2733.42417,77532,16840,26517,6794,771153,0008,76066,776100
2024-05-27TBLX32.9033.4732.9033.400.44229,1501,51033.3433.53164,1636,50020,0478,1252,56716,0002,3165,297
2024-05-24TBLX32.1533.0031.9432.960.68381,8212,84932.6532.98261,10816,80020,36913,1554,86526,3435,50126,461200
2024-05-23TBLX32.2232.4331.7332.280.01467,3823,46632.1032.42261,14721,60025,16518,5836,75463,80013,33838,9761,800
2024-05-22TBLX31.9632.9631.7732.270.22470,8823,57032.1632.43270,39617,50020,69018,2955,97853,70025,86447,232500
2024-05-21TBLX32.0032.1831.5032.05-0.07572,5663,93331.9432.10345,75539,20019,55516,0024,83863,7008,46352,214
2024-05-17TBLX32.0032.2431.5732.120.16608,7164,13731.9932.20323,64070,50025,26412,4665,33042,50026,74381,263100
2024-05-16TBLX31.5032.38531.4031.960.56702,8304,61931.8832.05386,91567,10033,66816,8154,80543,3146,83475,665
2024-05-15TBLX31.3232.5531.0931.402.051,841,1549,31831.3531.50832,261263,625151,62827,4109,225334,73422,70050,00075,109100100
2024-05-14TBLX29.8530.0029.2329.35-0.46501,7202,00029.3329.59153,83369,50019,6805,9173,68317,900197,94322,628
2024-05-13TBLX29.9129.9229.6429.810.12691,0832,88329.7029.83204,407206,35041,13216,2725,12884,70020,28589,306100
2024-05-10TBLX29.7229.7329.3729.69-0.03268,9281,68029.6329.81124,28062,50020,27111,8712,96519,4005,01212,839100
2024-05-09TBLX29.6829.7829.3329.720.23513,4472,56829.6029.78162,676246,10318,30014,4923,51026,1004,60129,543100
2024-05-08TBLX29.4329.8428.8329.49-0.11651,6724,19129.4329.59328,15727,80044,53427,6536,346139,94014,02940,991300100
2024-05-07TBLX29.9329.9829.4029.60-0.32468,1383,23829.5429.74253,44326,34223,9147,5063,02777,74112,80049,534
2024-05-06TBLX29.9030.4229.88529.920.03677,5202,89929.8830.00253,976181,26128,01911,4734,15680,75353,66043,9103
2024-05-03TBLX29.7530.0829.1229.890.20579,9153,61229.8029.96369,08524,45538,65821,7824,51637,3009,54867,298
2024-05-02TBLX29.1129.7628.8529.690.77462,5393,61029.6329.75277,30422,31029,26818,8796,81248,6006,85540,520200100
2024-05-01TBLX27.6229.4827.3128.921.29590,0614,17928.8029.00325,62425,31747,38313,8066,45555,2759,75684,795400100
2024-04-30TBLX27.2527.6827.1927.630.21262,6701,92927.5227.74165,71712,92520,49810,0794,65822,1134,10117,733100
2024-04-29TBLX27.3127.8627.3027.420.11289,0482,15827.3127.50159,97120,60022,01710,4334,26133,4753,34325,344
2024-04-26TBLX27.2827.6027.1627.310.15278,3471,89127.1927.50169,93917,10011,01014,6774,83634,2003,68517,908200244
2024-04-25TBLX27.0227.3926.8127.16-0.41533,4543,80827.1027.27281,96126,47527,88724,1095,69362,6009,51474,1841,200400
2024-04-24TBLX27.2127.9727.2127.57368,0222,11527.4627.57143,94316,30011,64922,0653,65251,6003,90222,80076,919700
2024-04-23TBLX26.9327.8826.7827.570.58341,8402,65127.4227.65195,63321,80017,05419,7646,24731,40010,40030,457300300
2024-04-22TBLX26.7327.1726.4126.990.23287,3432,23526.8027.11168,01911,75918,66510,6703,88148,5003,92213,989100
2024-04-19TBLX26.7927.3726.7226.76-0.32542,8952,05326.6427.04302,96864,03516,87011,2285,27420,7925,832103,660100
2024-04-18TBLX26.6727.2126.5227.080.56560,3123,24126.9527.18314,42177,70040,05717,9725,76929,50012,40055,965600
2024-04-17TBLX26.4226.8326.2526.520.12307,9332,42726.4826.63192,44915,70025,10213,7733,72923,4226,09121,732200
2024-04-16TBLX26.9526.9526.4026.40-0.94394,5542,92826.3126.58275,89114,30017,97210,9065,53636,6006,58917,299200
2024-04-15TBLX27.0227.4026.7027.340.30609,2453,90927.0027.44390,37529,84431,58325,2246,55079,1088,07327,792300100
2024-04-12TBLX27.8328.2226.9427.04-0.68314,7522,36727.0027.45209,18516,10024,26814,7773,86718,9004,75715,349
2024-04-11TBLX27.9928.3927.3827.72-0.17395,1792,74827.6027.83209,18432,21121,70816,4963,55026,9005,50065,236400
2024-04-10TBLX27.9828.1627.4427.89-0.54426,7403,20927.7927.98224,71325,50033,07342,3335,91849,07712,01721,188400100
2024-04-09TBLX27.9428.6427.9428.430.45351,2022,92628.3328.53237,44814,50118,07020,2206,06127,0004,00118,465100
2024-04-08TBLX27.3528.0227.2427.980.67392,1922,97327.7728.06276,96019,38815,86818,8144,29032,8003,10015,003300
2024-04-05TBLX27.5327.5326.5727.31-0.451,001,1194,32727.3027.41625,21430,50033,85523,7876,587187,6669,09557,902300
2024-04-04TBLX28.6428.7427.3727.76-0.83522,8923,68227.6127.95286,47940,88937,00314,9825,12944,25253,80322,0088
2024-04-03TBLX28.3828.6628.1028.590.03487,4822,23428.5128.70217,22918,40014,96711,0473,340198,6532,00014,816
2024-04-02TBLX28.5929.0328.3528.56-0.10257,1892,15228.4628.65167,56617,00014,2059,2843,71517,0002,20014,437
2024-04-01TBLX28.5928.9828.4528.660.04311,3572,06828.5328.74159,85617,30022,8489,6363,79680,9002,4009,175100100
2024-03-28TBLX28.4628.9628.2528.620.07333,6472,71428.5628.77217,34315,42131,26211,4476,78719,8533,30119,107
2024-03-27TBLX28.0129.0028.0128.550.55532,4522,66528.5028.64209,84020,30031,03213,8596,615219,5004,12717,868200100
2024-03-26TBLX26.9828.2426.7528.000.84466,0853,13627.7428.11244,48118,10125,00212,5385,54734,2535,201104,668500100
2024-03-25TBLX27.6427.9326.7827.16-0.51719,5024,65427.1327.23411,66325,80045,81818,7524,54285,5005,59174,220200
2024-03-22TBLX27.8628.2227.5127.67-0.11264,0242,16627.6327.77144,86513,65223,44313,1134,79122,1834,65826,230
2024-03-21TBLX28.2928.4827.7327.78-0.49340,3342,49627.7628.02228,37921,06428,89710,4395,88318,1004,30216,2722005
2024-03-20TBLX27.8628.4727.5528.270.38354,6792,85128.1728.39178,72615,40029,19513,9465,40431,0348,85542,082
2024-03-19TBLX28.0128.4427.8327.89-0.17243,6221,74027.8328.14173,17813,50013,5764,4604,04813,2234,44013,395100200
2024-03-18TBLX28.5028.5928.0028.06-0.72314,3842,50728.0128.26170,41515,20019,49823,1785,08442,21115,40517,416
2024-03-15TBLX28.5228.8928.5228.780.13335,7401,79728.7028.90269,4206,90018,2659,3573,57013,0005,4025,671200