00:50:11 EST Sun 16 Feb 2025
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
2025-02-14TCRDL1.751.761.691.71-0.04171,8983981.721.7493,15112,50014,2005,1001,60022,00020,9001,18440
2025-02-13TCRDL1.861.861.731.74-0.12126,2233491.741.7640,4229,60035,6003,3001,65012,70020,5001,552
2025-02-12TCRDL1.911.911.831.86-0.0353,0853181.861.8826,3792,58510,9006006003,5002,7544,033
2025-02-11TCRDL1.962.001.841.89-0.0788,0682751.861.9157,0009,9002,8001,9008006,4008,03654460
2025-02-10TCRDL1.921.961.901.960.0567,4441841.951.9628,3194,30013,2003,4001,5394,10011,848619
2025-02-07TCRDL2.062.141.881.91-0.155153,6515001.911.9475,05613,80017,8004,1001,10015,10022,6001,58483
2025-02-06TCRDL2.082.111.982.065-0.005116,7803132.062.0765,1319,19515,3183,5002,5445,40014,69533535
2025-02-05TCRDL2.012.071.9952.070.07136,7555082.072.0860,39816,40017,0003,8002,20011,99520,9951,29450
2025-02-04TCRDL2.022.021.962.000.0695,0892602.002.0138,1008,00018,3002,4008008,00016,4002,128138
2025-02-03TCRDL2.002.001.931.94-0.10106,8022841.942.0040,27814,20024,5004,8006005,10016,00074950
2025-01-31TCRDL2.032.101.972.04-0.01128,8454192.042.0562,8538,60018,2006001,50017,50012,5001,3072,207
2025-01-30TCRDL1.952.121.902.050.14186,2555332.042.05110,85124,40013,7001002,40016,20014,5002,028308
2025-01-29TCRDL1.981.981.841.91-0.0574,8102351.851.9142,4787,7005,1001,00030011,0004,500384
2025-01-28TCRDL1.871.961.841.960.1162,9582661.962.0032,8283,1007,0001,30040014,9001,5001372
2025-01-27TCRDL2.082.081.821.85-0.25142,8564311.851.8682,69411,6009,3002,30058920,40010,9161,509185
2025-01-24TCRDL1.982.111.982.100.13194,7416942.092.10100,94219,1009,8511,9002,37441,10013,3101,377407
2025-01-23TCRDL1.891.971.851.970.0790,0722891.951.9735,0159,2003,5008003,00122,7009,00061898
2025-01-22TCRDL1.761.901.761.900.14118,8474101.871.9039,75018,0001,2001,0003,30044,2008,0001,07026
2025-01-21TCRDL1.801.801.751.76-0.0858,2372681.761.8421,9008,3002001,20027518,5003,0001,599250
2025-01-20TCRDL1.771.841.771.840.0850,8271741.841.9121,1074,6001,7001,50010018,4002,650519110
2025-01-17TCRDL1.731.761.721.760.0467,5182561.761.8115,7269,4005,5001,6001,36619,80010,000709
2025-01-16TCRDL1.791.791.691.72-0.06117,5395811.721.7535,11214,70011,9007,20038,0033,8005531,986
2025-01-15TCRDL1.811.821.751.78-0.0173,1643961.781.8135,7048,2802,1002,00040019,6002,6003622008
2025-01-14TCRDL1.821.8451.7351.79-0.04135,0985551.791.8049,1726,9003,7001,60092541,1009,2006,430183
2025-01-13TCRDL1.861.861.781.83-0.0353,3812681.811.9121,0544,0001,10020051022,100800212490
2025-01-10TCRDL1.891.891.811.86-0.04114,3463471.831.8636,6058,30019,8001,3004,26031,5009,46057150
2025-01-09TCRDL1.951.951.891.90-0.0327,869771.891.9018,5001,5001001,000505,800950
2025-01-08TCRDL1.991.991.871.93-0.04116,7742911.921.9558,08811,40011,5002,0003,35023,9004,10028650
2025-01-07TCRDL2.002.031.941.97-0.0296,5253361.951.9737,4607,7006,2002001,20029,20011,481547
2025-01-06TCRDL2.102.121.981.99-0.09156,4794811.982.0087,63711,40019,5002,00060623,2006,70266615
2025-01-03TCRDL2.022.101.982.080.11101,5333542.072.0870,3223,1002,7001001,77016,4002,380325210
2025-01-02TCRDL1.852.101.851.970.12204,0877031.951.9898,54213,80014,4101,2001,37051,00017,9501,10263
2024-12-31TCRDL1.881.881.8051.850.0156,5572091.831.8531,2001,7005,8002,4001,3178,2003,525857100
2024-12-30TCRDL1.881.881.761.84-0.05100,0833011.831.9762,6869,1001002003,50020,0002,100462130
2024-12-27TCRDL1.821.9051.811.890.08153,5184731.891.9049,28717,60034,9001,5006,36532,9005,1002,116
2024-12-24TCRDL1.801.821.791.810.0117,985731.801.8210,7569003,4004001,80069
2024-12-23TCRDL1.871.931.751.80-0.07264,9027111.781.92106,16515,90060,5002,6008,84058,00010,800930200
2024-12-20TCRDL1.921.931.851.87-0.02184,5485911.841.89107,69018,30024,2411,8002,70017,9007,5001,414400777
2024-12-19TCRDL1.931.961.851.89-0.07221,5546211.891.9085,47419,00029,8005,0001,80052,60024,0748861,210
2024-12-18TCRDL1.992.081.921.960.01259,1155681.921.96143,90814,00039,0852,3004,80024,70025,3811,036601
2024-12-17TCRDL1.951.981.811.950.045284,9759251.951.99137,01313,40033,3001,9001,00068,38022,8523,88253
2024-12-16TCRDL1.891.931.831.920.03288,3011,1091.901.9299,31136,10141,7084,10010,31980,90012,5902,66977
2024-12-13TCRDL1.961.961.851.89-0.04156,6024461.891.9080,57511,5092,7002,8003,10039,60013,0002,68652
2024-12-12TCRDL2.042.041.8751.94-0.09123,5064491.932.0051,76210,0002,8181,1002,50632,93918,3002,07665
2024-12-11TCRDL2.062.061.922.03-0.01151,5484612.032.0955,76315,70016,0348,2003,00027,00022,4751,014100
2024-12-10TCRDL2.102.142.042.04-0.0570,5382322.042.0740,1364,20070030048010,20012,694594500
2024-12-09TCRDL2.062.132.012.090.01193,4545982.072.1278,26326,00011,0642,6001,99540,10031,0181,413
2024-12-06TCRDL2.062.101.982.080.03208,8978762.032.1062,54329,00024,7553,90010,49332,20027,7034,296390
2024-12-05TCRDL2.092.111.952.05-0.01254,2878622.052.06112,29721,57217,4046,5002,39950,60039,8762,340225
2024-12-04TCRDL2.132.182.062.06-0.10167,4533972.062.1162,20014,00031,9079,6003,76914,70028,00171469
2024-12-03TCRDL2.202.202.112.16-0.03150,1423862.152.1695,2107,3002,0006,0001,70019,20016,4011,174135
2024-12-02TCRDL2.262.302.172.20-0.055173,3423512.192.29103,0515,7006,6001,3001,40022,60028,6004142,010
2024-11-29TCRDL2.252.3152.192.25-0.06183,5285732.262.2794,9409,2006,3031,0002,65028,83330,8027,677625
2024-11-28TCRDL2.202.322.092.320.12118,3415892.312.4055,1145,54715,4066004,5357,00027,9001,010
2024-11-27TCRDL2.132.2352.092.200.07219,3247052.192.23124,6059,40010,5653,1001,60029,60037,1181,0051,400
2024-11-26TCRDL2.142.222.102.13-0.05171,7243292.132.15123,4483,2007,6007001,8346,50027,800414
2024-11-25TCRDL2.302.302.112.18-0.08153,5204252.182.2367,85014,20013,5244003,61721,90028,3002,020132
2024-11-22TCRDL2.262.302.182.260.04164,5374182.262.29109,83010,5005001,20012,80026,307874900
2024-11-21TCRDL2.192.232.062.220.04317,0628582.202.26181,8426,60035,5201,6007,56928,60051,7002,01345
2024-11-20TCRDL2.302.302.152.18-0.11267,7676752.172.19134,7227,00030,6001,2007,77135,90039,8721,3075,109
2024-11-19TCRDL2.532.532.252.29-0.23338,9781,0982.292.30195,33916,40015,3004,9004,65537,30056,7012,7196002,214
2024-11-18TCRDL2.592.702.382.52-0.02270,7268952.522.55146,3938,10013,9044002,45827,00066,1223,3721,710