18:52:42 EDT Mon 02 Aug 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
2021-07-30TCRDL.WT.A0.830.830.830.8321,60050.800.8321,600
2021-07-29TCRDL.WT.A0.830.830.830.830.0225,00030.760.8325,000
2021-07-28TCRDL.WT.A0.830.830.810.814,65030.760.834,650
2021-07-27TCRDL.WT.A0.810.810.810.81-0.074,06030.810.854,01050
2021-07-26TCRDL.WT.A0.880.810.85
2021-07-23TCRDL.WT.A0.880.810.85
2021-07-22TCRDL.WT.A0.880.810.88
2021-07-21TCRDL.WT.A0.880.880.880.880.041,66120.810.881,500161
2021-07-20TCRDL.WT.A0.840.840.840.84-0.0632,00050.810.8432,000
2021-07-19TCRDL.WT.A0.900.710.85
2021-07-16TCRDL.WT.A0.900.900.900.900.063,71350.810.883,550163
2021-07-15TCRDL.WT.A0.840.840.840.84-0.025,34120.810.905,341
2021-07-14TCRDL.WT.A0.920.920.860.86-0.065,35050.840.994,850500
2021-07-13TCRDL.WT.A0.950.950.920.920.103,90030.840.993,500400
2021-07-12TCRDL.WT.A0.820.831.00
2021-07-09TCRDL.WT.A0.961.000.820.82-0.0940,200150.781.0040,200
2021-07-08TCRDL.WT.A0.910.870.99
2021-07-07TCRDL.WT.A0.910.880.99
2021-07-06TCRDL.WT.A0.910.910.910.910.0610,00010.870.9910,000
2021-07-05TCRDL.WT.A0.850.881.00
2021-07-02TCRDL.WT.A0.850.871.00
2021-06-30TCRDL.WT.A0.850.871.00
2021-06-29TCRDL.WT.A0.850.871.00
2021-06-28TCRDL.WT.A0.850.851.00
2021-06-25TCRDL.WT.A0.850.811.00
2021-06-24TCRDL.WT.A0.850.850.850.8511,00010.801.0011,000
2021-06-23TCRDL.WT.A0.850.770.85
2021-06-22TCRDL.WT.A0.850.850.850.85-0.0517,00030.530.8517,000
2021-06-21TCRDL.WT.A0.900.900.900.90-0.091,50010.850.901,500
2021-06-18TCRDL.WT.A0.990.901.00
2021-06-17TCRDL.WT.A0.990.990.990.99-0.0610010.901.00100
2021-06-16TCRDL.WT.A1.050.901.15
2021-06-15TCRDL.WT.A1.051.051.051.05-0.0610010.901.05100
2021-06-14TCRDL.WT.A1.110.951.15
2021-06-11TCRDL.WT.A1.110.951.20
2021-06-10TCRDL.WT.A1.051.111.001.1162,400111.111.2062,400
2021-06-09TCRDL.WT.A1.021.151.021.110.1534,100100.951.0933,800300
2021-06-08TCRDL.WT.A1.011.010.960.96-0.093,20040.901.053,200
2021-06-07TCRDL.WT.A1.051.051.051.050.102,00020.961.052,000
2021-06-04TCRDL.WT.A0.950.961.03
2021-06-03TCRDL.WT.A10010.951.02100
2021-06-02TCRDL.WT.A0.950.950.950.95-0.075,65030.951.025,60050
2021-06-01TCRDL.WT.A1.021.021.011.02-0.0331,50030.951.0231,500
2021-05-31TCRDL.WT.A1.041.051.041.050.051,54240.971.051,542
2021-05-28TCRDL.WT.A1.001.011.001.00-0.0524,50060.971.0523,800200500
2021-05-27TCRDL.WT.A1.051.051.051.0527,50051.001.0527,500
2021-05-26TCRDL.WT.A1.001.051.001.050.1035,04280.961.0535,042
2021-05-25TCRDL.WT.A0.950.971.05
2021-05-21TCRDL.WT.A0.961.020.900.95-0.07204,450940.961.20151,8504,70031,4004,70011,600200
2021-05-20TCRDL.WT.A1.001.101.001.020.0675,400151.001.1270,4005,000
2021-05-19TCRDL.WT.A0.960.960.960.96-0.0410,90030.911.1010,900
2021-05-18TCRDL.WT.A0.901.000.901.000.139,15061.001.408,950200
2021-05-17TCRDL.WT.A0.750.980.750.870.1517,300190.800.9616,750500
2021-05-14TCRDL.WT.A0.590.720.590.720.1939,530190.720.7533,2405,0001,100190
2021-05-13TCRDL.WT.A0.530.550.530.53-0.0717,45070.530.6017,450
2021-05-12TCRDL.WT.A0.480.650.480.60-0.4034,600170.550.6034,600