15:26:59 EDT Sat 20 Apr 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
2024-04-19TCET0.860.880.860.870.01333,445510.860.90218,82531,00037,00018,50036026,50040
2024-04-18TCET0.890.890.860.860.0121,873270.860.8915,6643,000463,00055
2024-04-17TCET0.870.870.840.85-0.0389,124470.850.8755,00015,0007,0002,5001,0221,0007,000325
2024-04-16TCET0.880.890.860.88-0.01259,4391210.870.90170,66049,00020,5003,5001,9752,0006,000290
2024-04-15TCET0.930.930.880.89-0.04496,9161330.880.95260,53099,00024,65042,5006,6396,50052,5003,977
2024-04-12TCET0.920.970.900.91466,9573140.910.94250,25935,50048,30024,0001,2353,50096,0004,3421,700
2024-04-11TCET0.920.940.910.91-0.014,340,8592330.910.924,165,95025,50029,50023,50042094,0001,069
2024-04-10TCET0.900.930.900.920.01199,6762290.900.9273,3087,0002,50011,0007003,00070,00031,598
2024-04-09TCET0.930.950.910.91-0.01501,7722250.880.93344,80029,50037,75014,0002,7312,50035,50028,6364,000
2024-04-08TCET0.910.940.910.930.02929,4983130.920.93282,06460,00017,50022,50011,357423,79788,29715,9875,500
2024-04-05TCET0.900.910.900.911,116,3412220.900.91297,560272,5006,000163,50011,326120,50082,00095,7302,50020,300
2024-04-04TCET0.900.920.900.910.022,077,0434030.890.921,038,079323,50035,713340,5007,10239,000129,5002,007
2024-04-03TCET0.890.900.880.900.01288,1061050.880.90140,67058,50018,50019,50092549,500375
2024-04-02TCET0.880.890.880.890.01101,923590.880.8950,00011,0006,5004,5002,00019,5003,423
2024-04-01TCET0.880.890.870.88-0.0170,473640.870.8811,10412,0005004,00090012,50028,500304
2024-03-28TCET0.900.900.850.89-0.01634,8153320.850.89349,71063,95048,00034,0001,25054,50066,00015,271500
2024-03-27TCET0.860.900.840.900.03845,4003330.870.90468,406111,50070,00022,0003,20026,500136,0014,225
2024-03-26TCET0.880.890.860.87-0.01209,1611650.860.8743,75053,5001,0003,50050035,50066,5011,063
2024-03-25TCET0.850.890.850.880.02496,5862620.870.89169,408100,00037,4425,500600104,02075,5009893,000
2024-03-22TCET0.870.870.850.8697,872990.850.8749,50010,00014,5002,00065050020,001521
2024-03-21TCET0.880.880.840.86-0.01160,4751220.850.8747,71023,50034,0007,00020050033,000565
2024-03-20TCET0.880.880.860.8759,290750.860.8823,3243,50013,0002,0001751,00016,000
2024-03-19TCET0.880.890.870.87337,9831500.870.89127,86286,00029,50026,0001,0003,00063,501895
2024-03-18TCET0.890.890.860.88-0.01693,9881950.860.89256,900144,50020,50021,50038881,00096,50062,459
2024-03-15TCET0.890.890.870.89157,9681520.880.8936,99552,0008,5546,00012550052,5001,168
2024-03-14TCET0.900.900.8750.88-0.01158,0991520.880.8953,28223,50019,5004,00027,00026,501663
2024-03-13TCET0.870.900.870.88311,6591690.880.9049,420154,86924,00024,0003,00041,5008,122
2024-03-12TCET0.880.900.870.880.02199,1251750.880.8933,50021,50036,70031,5001,1253,50050,00010,500
2024-03-11TCET0.860.900.820.86-0.03220,7602100.860.90131,50316,5006,00016,0005,00044,000709
2024-03-08TCET0.890.910.880.900.01662,4901180.890.90489,35640,00015,50050,0005007,00022,5001,030
2024-03-07TCET0.890.900.880.890.0286,757380.870.9033,80022,5005,50013,00030510,500852
2024-03-06TCET0.870.880.860.87-0.03161,158660.870.8963,50057,50021132,0001301,5005,500200
2024-03-05TCET0.890.900.890.89-0.01146,570550.870.9064,50016,0003,50045,5005371,50014,000433
2024-03-04TCET0.890.900.890.900.02149,867850.870.9047,72523,50056,5002939,50010,500540
2024-03-01TCET0.890.900.870.890.02188,0221180.880.89137,9372,00013,5004,0002753,00016,0006,450
2024-02-29TCET0.860.870.860.870.02120,302500.850.8970,5109,5002,1473,50028,5002,5003,523
2024-02-28TCET0.850.860.840.86180,161870.850.8643,00057,50023,30045,5001,2002,5004,0003,001
2024-02-27TCET0.860.880.830.870.01218,8661060.850.8953,87010,50023,62432,00085,5009,5013,578
2024-02-26TCET0.850.880.850.85-0.03141,867840.850.8965,05511,00022,14126,0005001,00013,0002,844
2024-02-23TCET0.900.900.850.89289,6701450.860.89136,73539,00014,00064,00010,00024,0011,458
2024-02-22TCET0.880.900.880.900.01171,449880.880.9058,00017,5004,00017,5002,00540,50024,5001,026
2024-02-21TCET0.870.900.870.89276,0651280.870.90161,75015,50029,00038,5001843,00027,000562
2024-02-20TCET0.880.890.860.890.01116,419800.870.8939,33016,5002,50033,500218,5005,001330
2024-02-16TCET0.880.900.880.88-0.02153,573770.880.90116,2003,50015,00015,0001302,0011,051
2024-02-15TCET0.880.900.880.900.02154,318750.890.9068,32853,50010,03212,5005808,500765
2024-02-14TCET0.890.890.870.88288,345820.870.88215,75046,0006,5009,0002754,0006,001734
2024-02-13TCET0.900.900.860.89-0.01303,7921500.870.89156,40032,50029,10029,00064036,77618,500598
2024-02-12TCET0.900.910.870.90220,3621250.890.90143,70245,0028,85413,0005,0004,133
2024-02-09TCET0.890.910.890.90133,779660.880.9066,90020,50018,5004,00050014,0008,500405
2024-02-08TCET0.900.910.900.900.01318,184920.890.91284,89314,5008,0005006008,50021,118
2024-02-07TCET0.860.900.860.890.0150,242290.890.9037,5683,0001,0007,1051,001525
2024-02-06TCET0.880.900.840.88-0.02362,1801670.870.90221,04333,00164,50016,0001,8005,00015,5005,104
2024-02-05TCET0.870.900.830.900.02276,6261290.860.90174,09932,50041,00013,50063950010,0022,296500
2024-02-02TCET0.890.910.870.880.01216,014840.870.88150,99619,00020,1209,5005775,5009,500376
2024-02-01TCET0.910.940.870.87-0.06373,2011260.870.91224,89950,00416,00049,5001,93322,0006,500899500
2024-01-31TCET0.890.930.890.930.02527,1841460.910.93317,20258,50019,00027,00078398,4945,0011,181
2024-01-30TCET0.940.940.880.92-0.02571,8841660.900.94328,61646,50060,64037,0001,00083,50011,0011,893500
2024-01-29TCET0.900.940.870.940.02423,2631560.930.94271,34644,00040,00021,5005,30417,00021,002567500
2024-01-26TCET0.900.920.890.920.03859,7631250.910.94733,11125,50035,00013,0001,00440,50010,0011,179
2024-01-25TCET0.870.900.870.880.03459,4131320.870.90265,0949,50026,50021,50034,95449,00020,00032,353
2024-01-24TCET0.820.860.820.860.03540,9591460.820.88371,35541,50047,50040,5002509,00030,000443
2024-01-23TCET0.820.860.820.830.01443,6702020.830.85253,54145,50048,50050,5003,08026,50014,001922
2024-01-22TCET0.770.840.750.820.06657,1741820.780.82330,55460,50261,12031,000661125,00046,5001,456