02:09:11 EDT Tue 04 Oct 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-Lynx
2022-10-03TCNE1.911.981.901.970.10270,0508961.951.99210,0836,6004,8131,8003,29133,8002,1006,846
2022-09-30TCNE1.961.961.871.87-0.09231,5226981.861.97154,4014,10015,2002003,41720,80070021,121
2022-09-29TCNE1.971.991.921.96-0.01191,8896611.921.99124,6335,60023,10040096935,5001001,036
2022-09-28TCNE1.982.001.941.97-0.02275,7427411.962.00219,9104,80028,80070073318,0007001,285
2022-09-27TCNE2.102.101.941.99-0.03452,6841,1921.981.99351,05211,10010,2004,1001,10339,8002,60417,774
2022-09-26TCNE2.112.121.942.02-0.09400,3361,1801.972.04265,35426,80024,5565,6001,56239,70010,12012,206
2022-09-23TCNE2.192.192.072.11-0.10283,0637222.092.14204,57019,55032,6754001,01320,5002,500997
2022-09-22TCNE2.292.292.192.21-0.05281,2899552.192.25208,47310,30012,6413,1001,35324,2007,0504,317
2022-09-21TCNE2.302.302.262.26-0.01152,1333972.262.28111,5455,60024,6022001007,6001,800470
2022-09-20TCNE2.302.302.2652.27-0.03172,8196402.262.30129,05111,4685,49760096318,5002,5001,907
2022-09-19TCNE2.292.302.2752.300.02128,2723642.282.3399,9707,0205,1891,3001908,9003,7001,265
2022-09-16TCNE2.302.302.252.28-0.03266,4537202.282.30186,79025,27516,5344,60050929,8001,3001,142
2022-09-15TCNE2.302.332.272.31-0.021,071,9411,0172.262.32287,61814,31323,100700450724,9563,20011,180100
2022-09-14TCNE2.302.362.292.330.03319,3488782.302.38213,97618,30032,5002,20076048,300300557
2022-09-13TCNE2.262.302.252.300.03132,1085862.272.3089,7539,90010,74820095413,9004,800617
2022-09-12TCNE2.292.332.262.270.01139,0665402.262.3093,8399,69011,6001,20012015,9005,900557
2022-09-09TCNE2.302.312.242.260.01208,7316762.242.29143,97515,8607,9001,60034221,8006,1006,874
2022-09-08TCNE2.382.382.242.25-0.09171,2538272.242.29103,94810,90023,8004,10036014,6402,6009,790
2022-09-07TCNE2.332.362.222.34453,4801,4012.312.36317,53932,59330,0002,6001,38155,90011,8001,273
2022-09-06TCNE2.402.402.322.340.01103,7014542.322.3571,9549,3185,00010020814,7002,000421
2022-09-02TCNE2.422.422.332.33-0.08182,1726612.322.39134,62812,2858,17090042918,1006,113503
2022-09-01TCNE2.502.502.372.41-0.10352,7081,2252.402.42223,34936,50020,2503,5002,12943,70011,1006,207
2022-08-31TCNE2.442.5552.442.510.04399,4671,3382.442.52262,90840,70019,6162,5001,80550,8558,8006,9345,000
2022-08-30TCNE2.452.4852.402.470.03188,5209502.432.5097,00520,40018,5002,1002,36138,2005,6002,376
2022-08-29TCNE2.442.492.432.440.03477,2049252.442.46392,40118,70030,2001,7002,37524,3002,4003,119
2022-08-26TCNE2.452.482.3952.41-0.04350,9035372.402.44316,9506,7008,0801,4001008,8004,7002,369500
2022-08-25TCNE2.492.502.452.45-0.03121,4064542.452.4966,4878,00012,8003,60016613,9001,00014,339100
2022-08-24TCNE2.442.492.432.480.07114,5985822.432.5077,7346,7004,3002,4003,47511,0002,1004,888
2022-08-23TCNE2.432.462.412.41-0.01212,9316292.412.43132,46513,60037,37530618,4006,3001,185
2022-08-22TCNE2.452.452.382.42-0.03268,6338752.402.42172,70723,47023,02710024042,8492,6002,022
2022-08-19TCNE2.462.472.432.45-0.02122,3165162.432.4785,28911,6003,70010024015,0004,4001,722
2022-08-18TCNE2.502.5052.462.470.01118,9133742.462.5180,9648,30014,0005003509,3004,2001,195
2022-08-17TCNE2.462.502.432.460.01158,5295982.422.46110,0987,1007,10019922,6001,5004,380
2022-08-16TCNE2.522.522.442.45-0.05538,9091,7472.422.49348,84570,38932,7331,8001,22262,30015,2004,383
2022-08-15TCNE2.492.502.462.50117,2306422.482.5472,88811,85014,9001,10045113,1001,900827
2022-08-12TCNE2.522.552.472.50-0.03397,0091,4462.472.53269,50729,10024,0001,20090061,5007,5002,410
2022-08-11TCNE2.472.542.432.530.11598,7991,9262.502.54445,21728,80035,9702,10061767,9586,7007,809
2022-08-10TCNE2.402.452.402.420.02228,7271,2152.422.45141,79224,40024,3571,53730,8153,1001,637
2022-08-09TCNE2.432.472.402.40-0.02359,2981,5682.382.42149,51127,10049,5801,7003,337122,8002,6002,053
2022-08-08TCNE2.442.442.392.420.01168,0197232.402.48112,60612,2628,60050012831,6232,000165
2022-08-05TCNE2.392.422.352.410.01225,9051,1102.382.44138,36116,70021,9109,70039333,0003,1001,243
2022-08-04TCNE2.472.482.392.40-0.08329,2929002.392.45254,41713,90018,8602,2003,02429,1002,9003,076
2022-08-03TCNE2.542.542.462.48-0.03370,2609482.452.50141,06613,50028,100400501179,3001,9004,781
2022-08-02TCNE2.502.542.482.510.05286,8731,1212.482.54174,28519,36436,4004,20071436,2676,9004,636
2022-07-29TCNE2.442.502.432.460.05265,7841,1172.452.49151,13828,90025,4004,3003,29839,6007,2002,841
2022-07-28TCNE2.422.442.362.41135,7047182.402.4687,0887,00014,8006,90018,600800365
2022-07-27TCNE2.452.502.382.41-0.05504,4591,5412.412.44335,21242,12045,2004,4001,48069,4005,303642
2022-07-26TCNE2.422.472.422.460.06259,5437282.382.49195,5496,00020,7003,90025526,0003,3003,434
2022-07-25TCNE2.392.412.362.400.03209,3277222.352.41126,82715,80038,5701,8001020,7004,3001,082
2022-07-22TCNE2.452.4652.362.37-0.07212,6371,0462.372.41116,33227,98011,8007,1001,93038,5006,3001,879
2022-07-21TCNE2.482.502.402.44-0.08274,3161,0962.432.49168,92923,90014,6003,30082547,3009,8003,692
2022-07-20TCNE2.382.522.382.520.13626,0452,8142.422.54274,65366,20761,58315,6002,449139,90020,01041,255
2022-07-19TCNE2.402.442.372.39158,4115272.352.4087,66918,13020,0612,80069024,3003,600809
2022-07-18TCNE2.292.412.282.390.10904,3762,0952.382.42427,28346,32043,3206,9001,196307,1008,90058,790
2022-07-15TCNE2.252.302.202.290.07316,3089422.272.30187,33427,91514,5064,20070055,5279,57014,550
2022-07-14TCNE2.282.282.212.22-0.08307,8998952.212.26195,40619,70032,0192,60060039,3004,6119,625600
2022-07-13TCNE2.312.322.272.30463,5069202.282.30201,97927,41610,50012,9002,796197,5356,3003,927
2022-07-12TCNE2.382.442.292.30-0.08600,5821,3532.292.34377,42424,80024,71610,500792102,6005,10030,789
2022-07-11TCNE2.452.472.362.38-0.02849,8962,5032.362.44528,30644,84983,69218,6001,529144,4007,4006,5336,900
2022-07-08TCNE2.462.462.372.40-0.02376,7451,0042.372.43210,89820,10042,7003,0001,20091,9003,703532100
2022-07-07TCNE2.472.512.412.420.02765,6242,3232.402.45517,97540,25038,97123,300312131,0622,8003,5631,800
2022-07-06TCNE2.502.502.362.40-0.10934,6102,4752.362.40562,56956,69956,9004,9001,522217,75010,60017,537
2022-07-05TCNE2.562.562.452.50-0.06411,3558342.482.55308,05624,30028,9004,20054042,1003,000222
2022-07-04TCNE2.642.642.552.560.04302,2637422.552.62144,20920,20011,50470080062,0101060,468