22:01:51 EST Fri 02 Dec 2022
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
2022-12-02TCM59.0059.8858.7259.39-0.425,735,51836,61459.3859.453,332,487379,566320,09398,70096,127951,503126,943252,40729,8002,700
2022-12-01TCM62.7562.9259.4059.81-4.9811,946,20672,97259.8159.877,211,5081,150,989703,44495,100165,6441,461,456220,651645,48116,881322
2022-11-30TCM64.0964.8563.5564.790.604,489,60424,94464.7464.853,159,686208,895136,06441,70036,606661,04185,168101,92713,400300
2022-11-29TCM64.4864.5563.6864.19-0.173,436,65917,94164.0964.252,469,771184,007110,16736,20025,850404,87374,70265,05926,600100
2022-11-28TCM64.8165.1764.0964.36-0.744,276,76216,84664.3164.453,310,603188,278109,09846,10032,224422,78166,22062,1887,700100
2022-11-25TCM64.7065.2464.7065.100.442,871,16511,53265.0065.152,153,911128,65277,85036,30018,166272,46459,92764,9244,400100
2022-11-24TCM64.7864.9664.4964.66-0.082,212,1456,98064.5364.671,787,00031,858114,69729,10026,878145,53823,07332,751200
2022-11-23TCM64.3964.7764.1564.740.454,523,96215,56164.5964.753,309,893196,843112,11229,60034,489690,78865,29148,9734,900200
2022-11-22TCM64.0064.5364.0064.290.322,993,70913,32464.2564.382,136,375241,56883,19649,80021,532297,45749,23476,42011,600100
2022-11-21TCM63.5464.0463.5463.970.413,097,56312,99163.9064.052,242,963168,71379,16353,90023,663318,06948,724119,0929,400
2022-11-18TCM63.5064.1063.4863.560.463,534,56119,35863.5663.662,298,993229,388134,47460,00027,823473,24163,022199,9806,400
2022-11-17TCM62.7663.1062.5563.10-0.183,864,06020,05462.9963.152,496,349171,768143,63531,50021,297627,31169,2928,500208,0877,800
2022-11-16TCM63.1363.3662.8963.280.112,530,15414,09663.2363.301,692,149110,28983,00739,70018,784334,91239,229118,5413,800
2022-11-15TCM64.6864.6962.9263.17-1.064,471,14922,18363.1663.253,179,493198,280195,21853,40036,116538,81461,281113,59210,300200
2022-11-14TCM64.7264.8364.2264.23-0.524,809,14618,19164.2064.393,435,305181,321108,24064,60029,501731,63969,261107,53110,200200
2022-11-11TCM64.1964.7863.7964.750.814,546,96019,28064.6364.792,667,616157,346135,143114,00028,3091,222,46143,88787,43410,400
2022-11-10TCM62.8564.1362.8163.942.254,966,98828,97963.8963.993,311,137228,654256,66274,90038,321676,877140,642124,7029,600100
2022-11-09TCM62.2662.5161.5561.69-0.722,930,28619,66061.6061.801,754,043228,843105,80758,30026,162534,24767,66316,20075,99314,000100
2022-11-08TCM62.4762.8362.24562.41-0.061,816,24712,94862.3362.441,122,237124,82474,11334,70017,346304,88153,35952,6224,200
2022-11-07TCM62.9262.9662.0362.470.032,563,11813,18062.3462.521,860,471131,21795,43947,50022,497270,41445,49448,21710,200200
2022-11-04TCM61.6462.6461.5862.441.453,035,87518,09562.3762.482,007,281142,458169,51862,30029,003400,87555,356105,32615,400
2022-11-03TCM61.0361.3960.6160.99-0.433,398,84415,18260.9561.052,605,084138,64787,60145,00028,440339,01859,66262,6747,800200
2022-11-02TCM61.7462.3461.3561.42-0.402,386,94617,02961.4261.551,514,238150,93996,44767,90332,020391,66350,59252,0887,9001,600
2022-11-01TCM62.4062.6361.5961.82-0.051,697,34111,13761.7861.851,003,64484,47092,53335,00025,139310,67676,95339,8367,0001,700
2022-10-31TCM61.5362.1561.5261.870.263,014,08918,98061.8061.952,011,384143,300109,99687,60127,584475,38672,05939,97712,100200
2022-10-28TCM61.1561.71560.9161.610.632,624,74617,05461.5861.651,617,591299,148112,63855,10025,272364,64256,59668,3043,600700
2022-10-27TCM61.1061.3960.6760.980.173,577,91520,42760.9061.102,138,614324,410158,354138,20045,592577,59666,61980,9917,9001,000
2022-10-26TCM60.1461.4659.9460.810.724,337,40820,76260.7060.853,083,457248,056152,07368,81143,389476,95070,005150,2167,100200
2022-10-25TCM59.3860.3059.2060.090.422,093,93413,91560.0060.181,194,654105,07790,60045,72527,956333,94042,173160,9414,400
2022-10-24TCM59.8259.8559.2559.670.212,594,08011,45159.5559.701,950,98184,30089,40346,80021,925236,20736,76175,0562,200
2022-10-21TCM58.3459.5458.0859.461.052,397,86617,32359.3559.471,394,318120,400111,21241,36028,166432,67445,94898,3334,200
2022-10-20TCM59.0459.4058.2358.41-0.667,609,46315,48958.4058.536,580,174230,413128,73848,00027,224420,52741,03264,8884,800
2022-10-19TCM59.4959.7058.6359.07-0.754,641,63314,98859.0159.203,784,855121,400137,56337,00023,191399,43055,52647,099200
2022-10-18TCM60.3860.6259.6059.820.443,395,11116,02759.7059.872,523,797131,700169,31367,60030,813337,50845,20959,1014,800
2022-10-17TCM58.7159.5358.7159.381.488,343,86217,86259.3259.407,237,116106,700110,98661,50028,359446,75968,091119,8203,500
2022-10-14TCM58.2458.5357.45557.904,943,06720,08157.8557.973,789,876133,160168,000126,50036,056505,43469,76469,9023,200
2022-10-13TCM56.0058.16555.3457.901.374,389,40131,75257.9057.952,451,423204,365250,60594,10052,975785,28888,455259,82512,500
2022-10-12TCM56.0056.8255.6956.530.504,970,03220,66956.5056.683,735,051137,814185,63370,10035,142566,45860,70196,7047,500
2022-10-11TCM58.0058.0755.9156.03-2.458,249,41732,64556.0156.186,300,889267,900269,167118,40655,780875,47986,472169,68814,200
2022-10-07TCM59.2659.3558.1858.48-1.204,032,93026,53358.4558.512,516,245191,000210,71879,30049,378740,67074,791115,3176,200
2022-10-06TCM61.2261.4359.2559.68-1.755,004,90931,20559.6659.942,552,187252,532273,344107,40067,1461,316,63091,527212,56320,300
2022-10-05TCM61.7062.0460.9861.43-0.853,865,69122,17661.2961.512,470,991317,115177,62861,90037,748507,26350,603150,9374,800
2022-10-04TCM61.9663.1161.9662.280.726,811,86627,53162.1862.355,155,078327,125215,082117,90042,289602,48865,858129,9195,400
2022-10-03TCM60.7061.8560.5561.561.104,448,55617,01761.4361.623,546,472122,886114,06458,80033,583423,00954,07352,7133,000
2022-09-30TCM60.6161.0660.2060.46-0.013,155,85919,67860.4060.542,321,130136,27076,90081,80033,970325,06270,43669,6812,500
2022-09-29TCM60.6760.9459.8660.47-0.574,752,67825,41760.4160.553,328,393210,914154,437100,20043,232610,34573,258113,5785,500
2022-09-28TCM59.8961.2659.5461.041.154,505,65622,83960.9061.183,354,825175,004114,77879,20055,911534,43449,29095,4887,500
2022-09-27TCM60.9360.9459.3459.89-1.388,739,59528,36459.8460.005,971,575223,773167,70373,10087,4361,944,66787,574109,7928,800
2022-09-26TCM60.5761.5360.4561.270.406,823,55025,04461.2761.535,189,511165,509197,85962,50048,420935,119105,24475,7545,500
2022-09-23TCM61.5461.6360.2760.87-1.336,066,33824,25560.8661.004,419,998221,213161,847110,00057,566826,59099,479113,8025,800
2022-09-22TCM62.7062.8661.9162.20-0.254,660,84416,63662.1562.253,694,417131,511136,79037,30036,425516,73838,20351,7983,300
2022-09-21TCM63.3763.4362.4362.45-0.577,988,30820,17862.4262.686,927,455160,042126,51869,80040,869483,51474,46578,8134,900
2022-09-20TCM63.8263.8962.5563.02-0.996,485,56316,98163.0063.095,543,575204,479114,97847,80029,344412,76747,41567,7553,500
2022-09-19TCM63.0064.1262.8564.010.7010,255,21512,66163.9564.129,552,426132,70571,16733,70019,056316,65253,28856,5873,600
2022-09-16TCM63.6363.7463.0763.31-0.8212,785,69421,18163.2363.4011,528,027186,560114,20360,20030,567658,45367,055102,5563,900
2022-09-15TCM63.4064.4963.2964.130.665,290,10116,66264.1264.294,187,129236,021117,65334,60019,022452,77755,863157,1942,900
2022-09-14TCM63.5663.9063.2763.470.063,740,68713,26763.4463.652,942,556217,030114,61325,00021,090303,59032,07958,8412,100
2022-09-13TCM63.5563.9963.1463.41-1.113,669,47020,03663.3263.472,519,836170,443122,58951,60031,594547,76291,66697,9696,100
2022-09-12TCM64.0664.8064.0664.520.727,241,84417,49564.4864.555,747,878154,302146,72940,90031,607955,65558,72186,5594,300
2022-09-09TCM63.4464.0263.3463.800.894,523,97718,22463.7963.853,445,842140,197130,45835,50027,994513,50074,048117,8424,000
2022-09-08TCM61.6163.0961.3962.911.076,885,86119,36062.8662.924,135,882160,787124,90767,50036,5832,102,24647,52614,600143,4593,400
2022-09-07TCM61.2262.0860.7261.840.482,547,21014,21361.7861.941,696,662131,69796,25556,00030,699351,20154,64788,7405,000
2022-09-06TCM61.9062.2061.0761.36-0.316,090,23116,61161.2861.454,384,655150,519108,01147,40034,7901,247,57647,57045,4975,200