05:52:56 EST Sat 09 Dec 2023
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
2023-12-08TCTS4.084.2554.064.200.111,748,3794,8794.194.23687,900141,84545,77462,8004,981135,00027,850414,236300600
2023-12-07TCTS4.034.143.994.090.10892,5213,5684.064.10421,58179,50424,10128,4602,076111,0003,600137,571
2023-12-06TCTS4.114.113.993.99-0.06447,2112,1613.984.04229,41851,62642,59011,7602,88374,6106,80112,777100100
2023-12-05TCTS4.064.144.044.05-0.041,019,3853,8674.044.09498,88998,91543,90015,8003,597122,59012,03189,726200200
2023-12-04TCTS4.084.104.044.090.041,017,6033,3804.064.09649,02670,56929,80117,7004,701113,54011,72199,1712,300
2023-12-01TCTS3.984.103.964.050.071,125,6893,0314.024.08640,76078,30047,22413,1004,83748,50018,311172,8921,000
2023-11-30TCTS4.094.1053.923.98-0.10989,9383,8103.944.01631,250116,86740,50022,1004,27087,9006,84047,187200
2023-11-29TCTS4.144.204.0454.08-0.061,956,0763,2034.074.111,341,351131,60130,63111,6008,100104,5445,781274,4552,300
2023-11-28TCTS4.104.174.0654.140.03882,7093,4714.104.14311,042111,39534,01912,4002,40155,00024,601260,6701,200100
2023-11-27TCTS4.174.2254.094.11-0.101,504,1303,2924.094.12460,40492,00027,81710,9005,37197,900136,933320,900235,820900200
2023-11-24TCTS4.164.264.134.210.06640,8522,2014.214.25430,36359,50019,00812,8002,30746,10060,2566,128650
2023-11-23TCTS4.174.174.094.15320,5901,2214.124.17193,51726,00021,80019,8002,92134,0004,80213,238330
2023-11-22TCTS4.104.224.054.150.05909,7143,1584.144.17514,28693,06653,83830,7003,59692,91069,42529,9641,000100
2023-11-21TCTS4.114.154.044.10-0.01810,6722,7894.094.11481,94774,28258,72030,3002,89638,27034,62857,933100800
2023-11-20TCTS3.994.153.974.110.111,186,3663,2214.104.12703,148185,32094,97551,4002,572101,76033,902900300
2023-11-17TCTS3.984.083.924.000.03774,0523,3273.984.03499,91360,90335,45419,80010,28584,60039,01012,8665,600
2023-11-16TCTS4.004.153.933.97-0.021,315,5514,8473.943.99861,160151,79256,10134,1005,35491,30035,95651,1523,5001,500
2023-11-15TCTS3.734.023.693.990.273,110,5587,0663.954.001,965,598290,227158,86660,40010,978304,30095,465152,0583,000254
2023-11-14TCTS3.503.953.483.720.402,870,8608,2113.703.741,728,990269,558165,60046,70025,001250,400100,301129,5273,4002,700
2023-11-13TCTS3.373.373.253.32-0.05685,3892,2353.283.33357,38190,60067,70016,0004,90063,20014,80149,7621,200500
2023-11-10TCTS3.243.403.213.370.16660,1581,9203.363.40413,73967,90057,30010,5005,14835,0006,41823,2641,30075
2023-11-09TCTS3.253.333.213.21-0.03752,0032,4173.203.25375,07987,75232,10912,0004,06294,30012,70177,142500
2023-11-08TCTS3.143.273.083.240.13529,0211,5603.213.26342,50257,80237,9007,8002,67648,98012,60110,8921,000800
2023-11-07TCTS3.153.183.073.11-0.04592,5342,6323.103.13325,55152,46954,6327,1004,14095,8558,40123,0991,800900
2023-11-06TCTS3.033.203.023.150.13797,9592,8973.123.16433,348138,12336,61426,0003,317105,8507,80124,7281,200100
2023-11-03TCTS3.043.133.013.020.02828,7742,5293.023.03570,29068,30263,52811,30012,13657,50022,00010,1571,000400
2023-11-02TCTS2.783.032.743.000.261,100,1843,7322.993.01685,662162,24036,88010,5008,437106,20021,50034,4344,2001,500
2023-11-01TCTS2.782.802.722.74-0.02521,9502,2392.712.77273,90253,63446,24710,9008,05744,20016,40724,090
2023-10-31TCTS2.742.792.722.760.02522,4831,7202.742.77324,81871,50033,80015,9003,99438,04513,65010,7801,900104
2023-10-30TCTS2.752.782.672.74335,7441,3972.732.77185,75454,20015,5453,1001,74433,6008,40027,756700500
2023-10-27TCTS2.642.742.622.740.12600,5482,4422.682.75320,01062,39964,36311,70011,77565,01518,70039,674600100
2023-10-26TCTS2.672.692.602.62-0.07952,2913,9692.592.65443,48496,39144,76120,80013,850104,40052,392148,8512,400700
2023-10-25TCTS2.762.762.662.69-0.10691,4942,8622.652.72352,84183,30047,84012,00010,430105,90027,29745,580
2023-10-24TCTS2.732.802.692.790.07682,5562,9912.742.80303,43750,00072,42537,8002,710129,96911,80051,184
2023-10-23TCTS2.712.802.6752.72-0.02902,0873,3312.682.74370,913274,58038,10125,40013,85264,87331,60056,458400
2023-10-20TCTS2.472.772.442.740.413,077,7076,9192.702.751,384,777308,451210,618211,70029,865316,63298,219289,901400
2023-10-19TCTS2.312.362.242.331,008,6522,4822.332.36345,238127,24863,00718,9008,75569,00043,600269,849
2023-10-18TCTS2.522.542.302.33-0.211,323,3183,6132.312.35796,67080,90072,697162,30011,49162,20032,06875,855200300
2023-10-17TCTS2.612.652.512.54-0.10837,3292,6222.522.58427,77582,16656,115118,1004,99187,00017,10133,634997
2023-10-16TCTS2.682.692.622.64-0.02497,2711,5312.622.68213,87370,25440,36911,2004,64136,48033,76256,550
2023-10-13TCTS2.712.712.652.66-0.03583,0362,0412.652.70240,498105,91628,0703,8002,81085,20017,39774,910900
2023-10-12TCTS2.762.762.662.69-0.06865,6761,8222.672.75222,927107,30024,0002,5001,99684,3039,500362,50017,100800
2023-10-11TCTS2.842.882.7452.75-0.08434,5721,3752.732.79252,17245,00244,8315,0002,18548,9009,1367,133800500
2023-10-10TCTS2.752.862.712.830.08697,9352,3012.802.86362,303116,50130,7458,60012,38491,90018,30022,1884,2001,300
2023-10-06TCTS2.812.812.742.75-0.041,058,1001,9342.742.78431,12066,97432,4848,20010,239130,8006,559285,0662,500513
2023-10-05TCTS2.812.862.792.79-0.031,134,9473,9412.782.83515,77193,70166,44238,8009,895182,02358,512116,8694,700650
2023-10-04TCTS2.772.832.752.820.03797,9082,4842.802.82274,47871,13940,91721,60018,175110,31460,601116,3902,397
2023-10-03TCTS2.742.792.742.790.021,479,4261,6302.762.80239,22948,90140,41684,1003,48824,60818,400961,42350
2023-10-02TCTS2.782.812.752.77-0.011,166,2841,7142.752.80330,123105,11621,108104,70037,18178,77518,788370,132300
2023-09-29TCTS2.812.862.782.78-0.02393,6291,0412.762.81205,71914,28815,17522,0002,51028,10011,46840,735
2023-09-28TCTS2.772.832.752.800.01692,8932,4252.762.83323,59759,60026,80060,80026,73367,90030,70030,2192,9001,007
2023-09-27TCTS2.762.832.732.790.04987,5752,6902.762.81389,258106,95031,60077,00011,763106,30038,379169,2271,600400
2023-09-26TCTS2.662.762.662.75-0.06899,6252,5662.712.78318,831115,90016,89063,70012,723107,78227,195185,294800
2023-09-25TCTS2.772.852.712.810.02775,7082,6102.762.83245,03083,73533,77357,2001,49794,08010,362233,329300
2023-09-22TCTS2.792.812.772.790.01895,5571,4152.762.80614,38124,30316,90055,10018,31637,00033,39551,987600
2023-09-21TCTS2.822.882.762.78-0.09931,6283,2332.762.79254,20343,20144,6788,30011,242247,40019,001276,163
2023-09-20TCTS2.993.002.852.87-0.121,170,7202,9822.872.94605,04168,60056,6517,50016,84162,60018,600307,721
2023-09-19TCTS2.953.022.902.990.031,710,6282,8252.952.99672,32267,14024,25426,40021,225227,50034,901395,0012,9001,000
2023-09-18TCTS2.983.012.912.96-0.04620,1292,1072.922.96354,89781,5129,23417,1005,48768,50014,19954,017700
2023-09-15TCTS3.003.032.983.00-0.01561,8951,9042.983.02305,38760,10020,83025,5007,95887,30014,32532,030900
2023-09-14TCTS2.943.022.943.010.09839,2062,7232.993.01436,77457,40029,70016,2002,69260,40012,386100,00097,23970010
2023-09-13TCTS2.912.942.8752.92-0.01784,7523,5922.902.94382,145115,74043,20032,3005,80398,20022,30055,60840050
2023-09-12TCTS3.003.002.902.93-0.04753,5942,8002.902.94286,72479,54733,10054,20016,92094,10030,521113,477300
2023-09-11TCTS2.873.022.812.970.101,011,9842,9842.952.98639,815120,70081,11016,6002,75498,90022,60021,866400470