01:09:14 EDT Sun 19 May 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
2024-05-17TCRDL3.223.272.922.93-0.29295,0937412.923.11191,4339,80011,6002,5002,18033,10042,405955200
2024-05-16TCRDL3.183.273.183.220.07149,9505043.183.2395,8029,4109,9271,5001428,60017,4016,390
2024-05-15TCRDL3.003.223.003.150.20386,0051,1553.153.23236,03924,40326,7931,80077123,80069,8841,371125
2024-05-14TCRDL2.963.042.942.95-0.06190,0555722.952.9795,8318,9003,0993,80062522,70047,6286,996100
2024-05-13TCRDL2.983.032.923.010.08205,3296683.013.04111,9835,4007,2003,30054029,50033,36813,023200
2024-05-10TCRDL3.043.052.822.93-0.10227,8126962.912.93140,2728,45312,8003001,06920,80040,5812,712100
2024-05-09TCRDL2.723.052.723.030.28604,0882,2433.003.03371,24120,50642,06610,6001,20848,300102,6154,4711,100
2024-05-08TCRDL2.752.762.682.750.01108,5983492.702.7778,3402,1004,7009002476,60014,400700
2024-05-07TCRDL2.792.792.682.74-0.03129,2394012.742.7569,5723,6004,9003001429,60027,9001,096100
2024-05-06TCRDL2.772.832.692.770.06129,8754522.772.7874,4995,6004,5003,5001,13010,40029,000745400
2024-05-03TCRDL2.732.782.632.71-0.03121,0985002.702.7555,9672,2001,4002,20075615,60040,783367540
2024-05-02TCRDL2.882.882.662.75-0.09214,2517462.742.77130,5198,30024,1001,6001,06711,30035,6001,454
2024-05-01TCRDL2.782.852.612.840.06235,9647742.822.84126,9299,20112,4711,00085022,90060,2531,398200
2024-04-30TCRDL2.462.872.412.780.37664,7362,1832.782.79328,96745,90044,50015,0002,53168,000142,16611,6712,400
2024-04-29TCRDL2.452.492.372.41-0.04233,6321,0292.372.53111,1396,30025,6399,50088622,30045,4164,857500
2024-04-26TCRDL2.502.502.412.45-0.0558,7492142.452.5029,7431,0005,3679002006,50014,700215
2024-04-25TCRDL2.422.512.332.500.10107,5043002.502.5358,9202,8004,5001,50010512,50025,176954300
2024-04-24TCRDL2.522.522.392.40-0.0985,3922962.402.4842,5756005,0981,6006005,90027,4421,121200
2024-04-23TCRDL2.482.522.392.480.04112,7054432.492.5174,9522,7002,3002,2004003,50023,8002,435100
2024-04-22TCRDL2.562.592.332.46-0.01120,4943612.442.5268,9661,4003,80030036110,40033,2001,482100
2024-04-19TCRDL2.352.472.152.470.13337,1731,4312.472.48163,89227,0008,3008,9001,52454,70069,3981,727300
2024-04-18TCRDL2.412.412.302.34-0.07580,7102522.342.3644,1661,2007,4001,3001756,80018,4001,000
2024-04-17TCRDL2.422.512.392.40-0.0162,4331902.402.4331,5302,1002,2004001077,70018,134163
2024-04-16TCRDL2.482.492.352.41-0.05103,3372992.352.4148,8859,5005,8001,40082916,50019,400494300
2024-04-15TCRDL2.572.602.452.46-0.09128,9972952.462.5072,2452,50018,4002004679,10025,300374200
2024-04-12TCRDL2.702.702.482.54-0.15158,4813912.482.6690,5532,99922,4002,000237,20029,3001,9941
2024-04-11TCRDL2.602.742.562.670.10196,9646712.692.7082,86820,3007,81290030033,00046,5742,953
2024-04-10TCRDL2.592.602.482.5883,0982672.552.6043,4581,80012,3001,4004607,90015,206149
2024-04-09TCRDL2.562.632.512.560.02122,8683762.582.5947,5003,70026,4002,7005058,50032,827569
2024-04-08TCRDL2.612.652.482.54-0.04194,8046802.542.5699,0717,10014,8004,1002,59128,50037,614695
2024-04-05TCRDL2.742.822.552.58-0.16253,9945542.552.58150,6526,10011,8001,80097134,30044,5882,428300
2024-04-04TCRDL2.512.792.462.760.23444,1521,0632.742.76271,77420,73032,4677,2001,42824,80080,5422,752100
2024-04-03TCRDL2.472.582.402.530.05154,5064522.462.5365,3229,00015,8442,3001,20020,40039,541478
2024-04-02TCRDL2.582.582.372.48-0.10173,9515062.412.51100,1996,20017,5002,8005848,70037,020711
2024-04-01TCRDL2.432.642.432.570.14183,7024942.552.57104,9684,8004,3001,6007827,90057,5111,405100
2024-03-28TCRDL2.442.582.342.43-0.07167,6454482.402.45102,0765,80012,4004002,0942,70039,8207991,100
2024-03-27TCRDL2.562.572.272.500.03358,8801,2082.442.52206,25510,34119,8001,7002,31731,60084,0001,872656
2024-03-26TCRDL2.032.632.032.480.50655,2051,9532.472.58315,71340,20056,5002,5002,57140,600179,7268,3747,150
2024-03-25TCRDL2.032.061.941.96-0.0699,9393341.982.0353,0052,6004,9001,00076310,70024,8031781,800
2024-03-22TCRDL2.032.102.002.0381,1512802.022.0350,5312,1003,8002,2001413,10018,204755
2024-03-21TCRDL2.112.142.022.03-0.05128,6204462.032.0681,6305,1002,3881008459,70026,920798600
2024-03-20TCRDL2.062.082.002.080.0652,6811332.082.1028,2106008,0001,400256,7007,565126
2024-03-19TCRDL2.002.061.952.040.0245,5351591.992.0421,7145002,7006004101,90017,100227
2024-03-18TCRDL2.042.041.952.02-0.02102,9903271.962.0249,7312,4017,4004003009,60031,9651,10510
2024-03-15TCRDL1.892.051.892.040.15102,3673232.002.0458,2944,1004,9007001,00912,40018,4001,927200
2024-03-14TCRDL2.012.011.851.89-0.0783,1862911.851.9336,6686,5002,8002,5003708,90024,500427
2024-03-13TCRDL2.012.061.921.96141,0504371.942.0172,19911,9007,3001,90053614,60031,474628
2024-03-12TCRDL1.862.011.811.960.09135,8964371.922.0055,0194,20011,4641,0007009,50048,5702,594100
2024-03-11TCRDL2.052.061.861.87-0.16222,4144781.861.95132,1357,00011,8001,40033422,90043,900918400
2024-03-08TCRDL2.172.211.952.03-0.14341,0739352.032.06194,09216,24052,8003,50093020,70048,1584,517
2024-03-07TCRDL2.152.262.052.170.05281,9937662.172.23135,65720,70027,1002,20085029,20056,1628,783
2024-03-06TCRDL2.442.502.112.12-0.32523,8779642.112.12351,11728,96547,1104,1001,24635,25052,6771,502100
2024-03-05TCRDL2.412.462.212.440.04470,2788552.422.44247,30833,20048,5006,0006,01745,20075,5191,5565,200
2024-03-04TCRDL2.632.702.262.40-0.25559,5971,3012.372.40284,20464,31057,1108,4003,78348,80088,9072,737
2024-03-01TCRDL2.932.942.522.65-0.18738,0851,8672.652.74389,17732,30068,2866,3003,43269,900155,7468,4751,900
2024-02-29TCRDL2.512.922.512.830.331,005,5492,3242.782.85564,42754,400118,07013,5008,41684,400134,40021,4772001,200
2024-02-28TCRDL2.332.592.332.500.18498,9081,0412.482.50308,99315,50048,2009,6001,15133,10076,0003,068400
2024-02-27TCRDL2.362.452.272.32-0.015351,9538162.322.34203,36016,80033,2009,90066521,80053,15210,6161,800
2024-02-26TCRDL2.192.452.192.330.15839,6142,2322.342.39527,41737,90060,2008,1002,48766,900121,28012,383740
2024-02-23TCRDL2.142.212.102.180.14207,8615312.182.20123,05711,60214,3004,40059019,90032,855721100
2024-02-22TCRDL2.042.152.022.050.06325,6947162.032.05189,76418,50033,1001,8001,11836,10040,5983,302274
2024-02-21TCRDL2.282.281.981.98-0.27462,0321,0751.982.01266,59839,40028,6313,3001,15033,10079,2186,2561,200
2024-02-20TCRDL1.992.301.972.250.31742,9111,6792.252.29428,05145,65867,9005,6002,43745,40077,35935,6131,000