05:57:01 EST Fri 03 Feb 2023
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
2023-02-02TCCO38.3039.1237.4737.90-0.213,284,93919,32537.8237.981,883,848181,320106,16494,10025,353687,75285,5574,000158,3119,3002,514
2023-02-01TCCO37.2438.5137.02538.110.883,001,99819,41238.0038.192,037,606169,705121,97333,00022,967436,92462,15686,2605,7003,100
2023-01-31TCCO37.2437.5836.8437.23-0.012,329,28812,49137.1537.301,575,254108,01565,872100,20026,822265,91659,48292,7611,600100
2023-01-30TCCO36.4037.7236.3337.240.452,270,78413,52537.1137.301,390,420100,97081,48653,60012,797398,695104,65499,5686003,500
2023-01-27TCCO35.8437.5035.8136.790.843,496,73318,25936.7836.892,110,925298,293107,46146,90036,595585,899104,309155,1855,3005,000
2023-01-26TCCO36.8236.8835.8535.95-0.611,976,22412,26235.9035.991,200,299252,20563,35193,10011,276275,07535,99526,1622,200800
2023-01-25TCCO35.6636.6435.5236.560.521,824,97613,25136.1536.601,183,877129,61059,97851,80017,179280,28648,85428,4042,1001,500
2023-01-24TCCO35.5436.0935.1636.040.121,647,62510,51435.7736.10926,38798,62051,42523,9009,018433,80939,22550,5331,4002,400
2023-01-23TCCO35.3035.9335.0335.920.741,895,61412,06935.7935.951,068,851125,77268,04435,20013,458444,28139,68460,4554,000400
2023-01-20TCCO34.1836.1034.1835.181.092,983,80917,57735.1735.261,806,046195,25896,850102,70043,352587,59170,22645,3035,7004,300
2023-01-19TCCO32.9634.1832.89534.090.842,379,86811,46733.8534.161,575,913109,77350,83932,40013,192482,22139,02760,0684,2002,400
2023-01-18TCCO34.1934.3533.2233.25-0.792,258,13512,63433.2033.281,471,461143,69577,25948,90014,037419,86335,14227,1184,3001,000
2023-01-17TCCO34.3234.3633.8434.04-0.481,273,8268,54033.9634.05808,08290,80727,93861,3005,701223,48922,56419,1972,0001,000
2023-01-16TCCO34.2834.7234.1534.520.39455,1512,74234.4034.56250,0578,57434,10027,8009,48497,0904,27316,317300
2023-01-13TCCO33.9334.2333.6634.13-0.111,736,52210,82434.0634.151,059,776105,26335,20068,1009,786333,34446,05946,0963,5001,500
2023-01-12TCCO34.1034.3033.6134.240.171,692,75510,72934.1734.261,074,417100,94140,36531,60014,933354,78614,67923,2904,7001,400
2023-01-11TCCO34.1534.3333.5734.070.081,858,99811,03733.9734.131,092,955128,60556,60574,00013,552317,644116,96735,6656,000900
2023-01-10TCCO33.3534.0233.1833.990.661,388,8629,54433.9334.02795,474114,13534,10086,10010,488250,12420,02433,5233,000400
2023-01-09TCCO33.1833.9832.9233.330.492,810,54216,75333.3033.431,618,752169,68063,34461,80018,940682,06351,224119,8158,2343,905
2023-01-06TCCO31.2733.0331.2532.841.793,040,48627,94932.8132.921,447,435212,398113,359156,90067,500776,18776,78424,50061,33346,800700
2023-01-05TCCO30.2331.1730.0231.050.712,252,77913,21030.9331.101,292,642160,70650,52546,0008,202579,46928,86847,1502,800500
2023-01-04TCCO30.9931.1030.21530.34-1.022,625,30015,09130.3030.541,514,183137,49767,71560,00013,774705,80636,72568,9082,8001,900
2023-01-03TCCO31.0131.6630.8531.360.673,386,59418,35531.2231.401,917,784201,71563,43074,90028,333863,59461,396108,4757,9391,000
2022-12-30TCCO30.5030.7430.2830.690.101,194,2016,65830.6430.75770,74678,30528,11426,1007,106233,74823,69615,597600400
2022-12-29TCCO30.6230.9830.4130.590.011,349,6097,89130.5830.82796,12599,25335,48771,00016,799268,70830,39821,8423,700100
2022-12-28TCCO30.7830.9030.3030.580.101,838,15711,54030.5630.61939,214163,49459,76041,40015,363485,89142,07558,7639,700
2022-12-23TCCO30.1930.5730.0330.480.431,163,4216,74930.4030.52665,91696,14842,86116,7008,865283,23313,88817,5741,800200
2022-12-22TCCO29.9230.3029.4330.05-0.021,755,6729,91629.8730.07958,684119,64941,56470,0009,505484,42024,27029,5721,700200
2022-12-21TCCO30.0030.1629.4830.070.421,770,3049,37629.9530.15946,994143,42360,30476,60013,473453,93125,29736,7252,4001,100
2022-12-20TCCO29.2229.7728.9729.650.432,333,99713,21729.5929.751,152,580146,00082,83764,40018,420720,76444,34873,3282,5002,000
2022-12-19TCCO29.6729.8029.0129.22-0.502,571,48311,71629.1529.301,511,984205,60546,34943,50010,664678,31227,54131,9363,7001,000
2022-12-16TCCO29.3929.8929.2629.720.084,744,96315,49529.6529.803,631,513206,61995,57777,10039,725494,41579,31073,64912,20020
2022-12-15TCCO29.6629.9029.4829.64-0.362,064,87212,16729.6229.721,112,319129,58764,49675,80014,642561,09429,43139,7234,500600
2022-12-14TCCO29.9930.3229.7030.00-0.051,569,4399,73230.0030.11908,089116,30441,31933,60021,223390,51035,72315,8524,700
2022-12-13TCCO30.8931.0229.8130.05-0.201,687,71310,40430.0330.311,017,992120,58650,32255,5009,526383,53225,65617,7308001,000
2022-12-12TCCO29.3530.3629.3030.250.702,267,57211,42330.0030.271,324,182135,69572,82747,80017,222604,42523,35427,3823,400
2022-12-09TCCO29.7530.1829.54529.55-0.132,097,78810,91529.5429.591,303,034107,60143,04427,8007,411506,39416,49562,0908,600600
2022-12-08TCCO30.1030.3029.5029.680.282,664,04114,74329.5929.761,356,600184,455120,98824,20018,978775,28847,60670,2354,2003,800
2022-12-07TCCO29.5529.9129.0929.40-0.312,449,70914,27429.3529.461,321,253189,66696,64655,90027,329629,17947,60053,8362,100900
2022-12-06TCCO30.8530.9129.5529.71-1.112,663,47414,70729.7029.751,391,377196,375103,51056,20022,979759,58245,36559,2033,2001,300
2022-12-05TCCO32.0032.1830.7830.82-1.212,056,71311,47230.7831.011,240,566148,47969,09814,90017,213447,94035,94627,51833,500100
2022-12-02TCCO31.6332.3131.4832.030.111,761,28111,74032.0032.041,021,271144,22050,14868,0009,068398,25323,78627,7865,900
2022-12-01TCCO32.9633.2031.8531.92-0.852,059,26811,24731.9032.311,190,921108,14658,67729,7009,755523,83319,19566,5294,1001,505
2022-11-30TCCO31.9532.8131.7032.771.123,823,10714,98632.4032.832,901,191151,08860,60160,80012,126554,81925,65835,7023,8001,000
2022-11-29TCCO31.3831.9131.1031.650.521,881,9669,13931.5131.671,195,345103,80140,64624,5006,486471,37411,72417,6711,900
2022-11-28TCCO31.9732.1031.1131.13-1.412,293,22811,48931.1031.241,237,209278,33275,48835,30011,136594,84212,77230,8903,600900
2022-11-25TCCO32.4732.7732.0732.540.071,108,5756,53632.4732.65604,42965,27150,80531,70017,162296,23323,67910,6433,800200
2022-11-24TCCO32.3532.8432.2732.470.15334,5962,12032.4332.52176,8257,00046,4814,4006,40165,4008,42211,3434,700
2022-11-23TCCO31.7932.4531.7932.320.351,403,8078,08132.2232.41851,909102,20047,03417,6005,086330,62721,03715,8462,800400
2022-11-22TCCO31.3932.0831.1331.970.921,592,3759,75931.7432.07971,114102,37563,58936,2009,333322,75543,37733,1512,200500
2022-11-21TCCO31.3631.5730.4531.05-0.842,442,66013,39131.0131.151,455,876113,80873,00468,4009,945649,06334,27618,6363,1001,000
2022-11-18TCCO31.4531.9331.1131.890.391,600,3848,76031.7531.99994,38083,72760,56636,00021,023344,79728,76123,4763,800
2022-11-17TCCO31.6731.7031.1631.50-0.471,515,3809,13931.4131.56931,35090,67972,22653,10013,061305,13426,18112,6625,400
2022-11-16TCCO32.6032.8731.9031.97-0.901,805,4269,32831.9032.041,107,626116,11985,59520,4006,894387,63017,49140,0432,800700
2022-11-15TCCO32.8533.3832.4332.870.551,980,54811,47332.7732.881,215,204138,27187,45842,10017,262389,65242,30832,6266,3001,600
2022-11-14TCCO32.3332.5531.7732.32-0.101,599,0489,15532.2932.46954,833113,26077,20524,10012,367349,22227,29022,0752,8001,500
2022-11-11TCCO32.2433.2332.1932.420.372,908,48517,13432.3932.471,778,599174,411139,22842,80011,358664,77352,78823,3547,10020
2022-11-10TCCO32.7132.9331.5332.050.373,036,34516,55632.0132.141,725,131213,010122,17861,00031,313648,85293,89167,3939,300600
2022-11-09TCCO32.5632.8331.5731.68-1.212,674,55416,47431.6431.831,477,934177,309156,755111,50039,928582,09265,18428,95414,900
2022-11-08TCCO32.2133.1931.9732.890.722,493,23715,70632.7832.951,418,262156,08777,08643,90019,844497,10251,404103,9367,7001,100
2022-11-07TCCO31.3832.3931.0732.171.413,093,98017,13832.1532.261,628,049153,556152,98580,30013,711826,42147,87757,26510,300100
2022-11-04TCCO32.1532.4330.2430.76-1.013,884,19319,53230.7130.852,473,892192,778137,03196,60028,312794,29874,85946,97013,4002,200