14:42:06 EDT Sat 19 Jun 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-06-18TCR1.581.721.571.650.03653,4798121.651.66385,39763,20079,37520,5006,31686,4009,429959
2021-06-17TCR1.691.711.561.62-0.061,437,3491,7801.621.63756,063164,400210,88473,00012,245184,55033,7122,064
2021-06-16TCR1.731.741.681.68-0.031,006,8561,1021.681.69521,208140,600190,33247,5007,24680,40017,7161,598
2021-06-15TCR1.611.731.611.710.0951,555,3801,7381.701.72752,721238,900152,77557,30029,715249,00059,24415,083
2021-06-14TCR1.581.711.581.6150.0551,806,7541,9211.611.62860,455310,100253,95632,80027,760258,40046,11710,825100
2021-06-11TCR1.471.571.471.560.091,275,7381,3861.551.57581,176204,700253,90035,70015,003127,10039,05118,807200
2021-06-10TCR1.491.501.441.47-0.02966,1921,0341.471.48483,512160,300151,90739,80012,44686,60023,2945,987
2021-06-09TCR1.481.491.441.490.02480,9617821.481.49284,62642,80065,0005,7004,56251,1653,78223,109
2021-06-08TCR1.411.471.391.470.045706,3927241.461.47359,296101,400103,15014,6009,75493,80017,2156,950
2021-06-07TCR1.441.461.351.425-0.015489,3607421.401.43246,80532,20081,98032,3008,13567,40011,4458,493
2021-06-04TCR1.411.471.371.44914,6141,4161.431.44411,522153,100111,92022,70018,290149,70026,41118,370
2021-06-03TCR1.381.451.341.440.051,689,7881,4331.441.45728,515363,300249,65837,70016,400262,11029,8531,599
2021-06-02TCR1.341.401.311.390.092,530,6331,8461.381.391,111,437544,300402,45960,10023,640267,46553,57861,457300
2021-06-01TCR1.191.301.191.300.133,193,8351,4211.291.302,081,704372,300361,78024,80016,260270,40034,88328,608
2021-05-31TCR1.181.201.161.170.031,318,9818701.171.18495,331325,600200,50061,10010,793167,00027,22021,276
2021-05-28TCR1.141.161.121.150.01423,6734241.141.15213,71869,40061,0508,5007,83448,6448,0003,827
2021-05-27TCR1.101.151.101.141,001,6585001.141.15593,423113,10082,1009,30048,700137,20016,811617
2021-05-26TCR1.141.161.131.14-0.02444,6013801.131.15122,861160,40086,50014,0002,70048,7008,0181,113
2021-05-25TCR1.171.191.151.160.02539,3743271.151.16173,214244,20046,3205,6006,55056,5006,172787
2021-05-21TCR1.131.161.121.140.01559,9123941.131.15205,808181,00074,5609,30016,24859,20013,520179
2021-05-20TCR1.141.151.121.13-0.02376,2185721.121.13131,46049,50071,34011,4008,42051,00029,10020,102
2021-05-19TCR1.151.171.131.15-0.02394,3354611.141.15155,45368,500102,10012,4006,80030,80010,1355,507
2021-05-18TCR1.171.171.151.17802,3161,4521.151.17358,972125,900104,90056,10015,090116,00016,5507,209
2021-05-17TCR1.151.171.131.170.061,334,1151,5511.141.17479,705309,300254,97521,40031,244194,70027,05213,639
2021-05-14TCR1.071.131.071.110.041,191,1162,1221.101.13580,215230,300179,40022,70019,055123,30025,4058,791
2021-05-13TCR1.061.091.031.07-0.005927,3611,5071.041.07414,531129,800149,85038,90039,717124,20015,91310,936
2021-05-12TCR1.071.121.071.0750.015536,4674371.071.08242,149114,10090,40018,3004,00035,8007,63717,580
2021-05-11TCR1.041.081.021.06-0.031,025,4056361.061.07594,37678,600157,00014,50022,300115,60023,7509,977
2021-05-10TCR1.121.141.051.09-0.021,129,8388711.071.09471,506309,700139,35023,00016,265108,20022,57534,333
2021-05-07TCR1.171.181.071.11-0.051,880,4481,3321.101.11947,308319,400189,90058,90013,400296,00030,90319,734
2021-05-06TCR1.121.181.111.160.031,367,3427401.151.17743,764193,400177,40052,80011,20095,60036,78046,671
2021-05-05TCR1.131.141.111.130.03816,0219431.121.13360,196147,900144,95026,00011,40079,60027,11214,163
2021-05-04TCR1.111.151.081.10763,6814991.091.10405,24261,59693,3007,4006,700176,20010,641757
2021-05-03TCR1.091.131.071.100.011,066,1936401.101.11587,166149,500142,90014,50010,97576,40018,35259,914
2021-04-30TCR1.041.091.031.090.06833,9665441.081.09408,27397,000145,75016,00013,25073,30029,15551,238
2021-04-29TCR1.051.081.011.03715,1385641.031.04276,75352,700150,75022,90010,500153,60022,70814,817
2021-04-28TCR1.001.051.001.030.04479,1863261.031.04113,672145,500113,55026,5007,09432,00027,50613,363
2021-04-27TCR0.961.000.960.990.02447,9412500.981.00257,54178,00048,00018,5004,7505,50029,0031,645
2021-04-26TCR0.930.980.930.970.03326,8202420.960.97142,47060,00069,5008,0008,5007,50019,10211,734
2021-04-23TCR0.920.960.920.940.02204,7361390.930.94123,56334,00021,1409,5002,5003,0007,8502,168
2021-04-22TCR0.940.940.880.93-0.01924,2664300.920.93587,204144,10067,20026,00020,17811,00065,6711,908
2021-04-21TCR0.941.000.930.94481,3723420.930.96207,415108,60062,50033,5008,57710,50044,3092,961
2021-04-20TCR1.001.020.940.94-0.061,199,1851,1710.940.95639,756207,800123,67522,00019,655137,00023,68924,198
2021-04-19TCR1.041.061.001.00-0.04595,3201,0841.001.01269,466104,00068,42510,50012,850107,50014,4007,657
2021-04-16TCR1.051.051.011.040.01385,7761,1081.031.04152,57961,10056,20012,80016,97563,3007,91611,806
2021-04-15TCR1.081.081.011.03-0.01818,3921,2101.031.04410,991150,30072,70034,2007,90074,40038,10029,651
2021-04-14TCR1.001.070.991.040.05981,4537171.021.04341,631229,500108,220109,00022,15087,00055,90825,027
2021-04-13TCR1.051.050.980.99-0.04702,3437980.981.00417,19595,60084,60012,70014,80063,00011,5502,271
2021-04-12TCR1.081.091.011.03-0.031,366,2851,3051.021.03802,032209,900186,9007,00018,85090,60029,50218,266
2021-04-09TCR1.121.121.061.06-0.04871,7321,2281.061.07467,10680,60081,55519,00011,900141,2007,53260,839
2021-04-08TCR1.151.151.101.10-0.03472,1821,3601.101.11116,41356,10082,50033,50010,50091,50016,80659,739
2021-04-07TCR1.101.151.091.13-0.01566,3131,6201.121.14198,472156,700107,40517,30029,80027,50010,59913,537
2021-04-06TCR1.131.171.131.140.01280,6903161.131.15119,59340,10049,4005,8003,05012,90010,87738,968
2021-04-05TCR1.141.151.111.130.01547,2284221.121.13226,37586,600110,1409,9006,80096,20010,428785
2021-04-01TCR1.201.211.121.12-0.062,499,9751,5221.121.131,085,323533,500308,200199,20025,600156,15726,623163,349
2021-03-31TCR1.171.201.151.180.02677,4338891.171.19258,139106,10069,00029,6006,400195,30011,6191,075
2021-03-30TCR1.141.191.131.160.02575,1845611.161.17258,96090,10045,60010,2008,300129,20010,3707,062
2021-03-29TCR1.181.181.121.14773,3381,5411.141.15209,072332,80059,40019,80024,69589,20013,42418,646
2021-03-26TCR1.111.161.101.140.05742,8071,2791.141.16359,82663,80093,30025,40011,84562,20015,66189,075
2021-03-25TCR1.111.131.081.09-0.02684,5401,3361.081.10319,035123,70089,12536,10021,07964,30014,90312,698
2021-03-24TCR1.131.161.111.11-0.01610,5121,1831.101.12252,43085,50059,60026,80024,55046,70019,26974,454
2021-03-23TCR1.161.171.091.12-0.061,069,5589201.111.14552,597190,185130,10032,30023,70059,20059,39718,116
2021-03-22TCR1.161.201.141.180.02532,3198091.151.19260,65492,90030,10050,20018,68727,00018,23234,546