16:09:23 EDT Thu 01 Jun 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
2023-05-31TCXB1.511.561.491.550.022,415,8674,2881.501.561,127,310212,880258,458139,00068,501224,10059,200136,58811,2004,711
2023-05-30TCXB1.551.551.501.531,034,4101,6321.511.54404,283188,50075,87540,00012,589201,80026,30018,90413,300500
2023-05-29TCXB1.521.541.511.53193,6348941.501.5485,26226,70021,70021,40098832,2002002,492
2023-05-26TCXB1.521.571.521.530.02978,1902,5941.521.54387,550184,81679,00044,6008,200145,88112,26938,2217,10015,200
2023-05-25TCXB1.541.5451.511.51-0.041,081,5471,7511.511.52560,55891,86759,60273,5008,797167,40023,90085,84830050
2023-05-24TCXB1.601.621.551.55-0.081,148,0291,7851.541.56718,90554,86274,10062,9006,400179,20026,97624,270
2023-05-23TCXB1.631.661.581.63-0.022,936,8863,3441.621.65554,365177,900231,8801,410,70028,461266,90034,30075,94412,60010,700
2023-05-19TCXB1.621.691.611.650.041,515,2902,1721.621.67673,33394,50078,600218,73713,535181,70043,500146,7806,100700
2023-05-18TCXB1.661.671.571.61-0.062,327,6031,5021.601.641,056,160112,100163,404445,41824,514325,50040,75078,5196005,300
2023-05-17TCXB1.681.701.651.67-0.021,778,7342,7481.671.69807,322164,500134,882136,2007,600247,40034,46874,9363,8004,500
2023-05-16TCXB1.731.741.661.69-0.073,921,3553,8731.681.711,622,723408,210331,600366,80072,102553,19925,700309,16828,6001,900
2023-05-15TCXB1.731.761.721.760.014,063,1433,4861.751.761,245,635304,764172,0001,247,40019,192425,94965,348440,5185002,900
2023-05-12TCXB1.651.751.631.750.113,182,7893,6911.731.751,433,570478,638141,681193,70023,846405,30055,700219,5311,40038,500
2023-05-11TCXB1.641.651.611.642,321,5132,4961.641.651,023,732399,700129,119297,90011,595300,83723,60025,04931,60012,400
2023-05-10TCXB1.661.661.6151.64-0.032,487,1061,5731.631.661,795,301153,52572,10047,2002,839268,9809,40094,6855,600
2023-05-09TCXB1.661.681.571.67-0.013,062,7322,3881.631.681,509,841424,852151,000263,70016,055294,14021,892279,9821,5007,655
2023-05-08TCXB1.661.691.651.68-0.011,647,7642,1691.641.69672,035217,60043,551124,9008,883283,96135,120155,5864004,100
2023-05-05TCXB1.651.711.6251.69-0.012,163,2582,8071.671.70898,490207,311139,800287,50117,980304,74339,70077,71910,9005,000
2023-05-04TCXB1.681.711.671.700.012,357,6312,7031.671.701,170,293175,345126,300149,20022,123376,40043,650194,3318,8001,100
2023-05-03TCXB1.631.691.631.690.042,605,4174,0281.661.691,379,485292,10174,720125,00065,892335,54766,600172,35214,70019,049
2023-05-02TCXB1.561.651.541.650.092,379,2892,0131.611.651,387,014200,637132,010133,00021,059265,26033,92380,01822,5003,700
2023-05-01TCXB1.571.591.541.560.012,231,5202,3571.541.57982,701174,369111,900342,80015,567350,73622,500119,53440,3001,700
2023-04-28TCXB1.531.571.531.55661,6751,5901.541.56306,50324,90030,300118,90010,48985,33720,10048,0038,5001,400
2023-04-27TCXB1.531.561.511.550.031,036,0402,0601.531.56468,719186,56080,30068,80011,774126,60010,40042,89618,3008,700
2023-04-26TCXB1.551.581.511.52-0.03906,4391,9931.521.55313,104124,40035,42857,50020,660214,20012,10060,3644,3001,000
2023-04-25TCXB1.571.571.501.55-0.012,046,9612,3921.531.55625,082804,40081,800109,60011,183228,50038,30088,9568006,900
2023-04-24TCXB1.551.571.511.560.011,493,8962,7831.551.56756,744103,500113,40084,5009,921272,60020,00074,5433,7003,300
2023-04-21TCXB1.541.571.521.55-0.031,364,5681,8031.521.57598,993350,38151,83084,20012,432197,65015,70045,9482003,100
2023-04-20TCXB1.591.631.561.58-0.021,499,2221,5121.561.59791,37995,90042,759209,9381,123201,72313,00086,68118,100258
2023-04-19TCXB1.551.601.531.60-0.012,461,4624,3141.581.60966,844318,096138,000209,20034,574507,03827,500179,8201,9001,400
2023-04-18TCXB1.571.611.531.610.071,636,4854,3471.561.61758,978286,42173,000130,30020,084201,99029,30091,60817,60010,080
2023-04-17TCXB1.571.571.511.54-0.033,555,2155,2621.501.551,148,481806,068141,251165,40019,307615,11959,500310,93268,8004,178
2023-04-14TCXB1.581.601.521.57-0.042,582,0014,6941.551.571,113,895269,648168,200363,20023,507401,56978,52254,53038,0002,200
2023-04-13TCXB1.591.631.581.610.043,066,1874,1731.591.631,327,716368,656176,855236,20024,284396,57869,20081,83627,9002,200
2023-04-12TCXB1.551.571.531.570.062,139,1913,7311.551.57796,872230,56973,200230,50015,325323,38222,155202,31013,3003,800
2023-04-11TCXB1.471.531.471.510.062,259,3473,7501.491.521,056,184489,00096,400110,60030,125339,60034,60067,3961,3003,800
2023-04-10TCXB1.491.501.4251.45-0.052,145,0913,8551.421.471,014,584216,141145,640160,20039,767337,01540,90041,5138,80022,800
2023-04-06TCXB1.451.531.421.500.042,985,2253,4981.491.501,220,077300,200171,900436,80038,947462,26645,300205,59857,6004,900
2023-04-05TCXB1.461.471.411.460.012,285,4833,2251.441.461,113,955278,80074,600168,60017,943416,20055,101101,18912,0008,000
2023-04-04TCXB1.451.501.421.450.024,448,7333,9091.441.451,881,9311,009,810148,073396,00427,291469,800100,500200,04332,5005,100
2023-04-03TCXB1.321.461.311.430.113,680,3743,5981.401.431,662,802445,800153,600530,80039,957509,30072,000139,34933,70022,200
2023-03-31TCXB1.341.3451.2651.32-0.042,274,8672,6681.291.321,215,854266,808108,800147,50047,149279,20074,50012,23818,5003,380
2023-03-30TCXB1.301.361.271.360.072,462,3752,3841.301.361,266,852330,212181,437184,80021,483192,60036,173103,92947,50072
2023-03-29TCXB1.311.311.251.29-0.031,373,1292,0541.271.30587,118219,900110,10099,8004,158182,10038,00045,3001,200200
2023-03-28TCXB1.271.321.251.320.051,861,6701,8751.301.32765,578194,90025,350171,70015,898103,76449,300400,1914,700100
2023-03-27TCXB1.211.281.191.270.041,258,6681,4741.251.28720,92347,50086,00090,1009,80085,60012,940146,5391003,200
2023-03-24TCXB1.231.261.211.23-0.01946,7801,4351.221.25533,12178,80137,900102,00010,39891,19818,00027,2605,6002,700
2023-03-23TCXB1.241.271.221.241,301,7491,7911.231.27870,396143,80038,80082,2002,772105,07412,65514,7252,1005,000
2023-03-22TCXB1.161.271.161.240.081,742,7292,2551.221.241,151,564130,04356,00074,80016,680186,80018,67358,24814,3002,800
2023-03-21TCXB1.201.201.151.16-0.031,399,7291,7331.161.19506,805109,800100,000259,20022,592266,60024,00238,7947,3002,900
2023-03-20TCXB1.221.241.151.191,432,5551,6261.191.20900,19072,41059,109121,10014,071142,30014,40094,1258001,400
2023-03-17TCXB1.141.271.121.190.064,297,0813,1361.181.212,905,935371,137149,200180,00035,353287,90072,475143,45825,00019,400
2023-03-16TCXB1.181.181.091.13-0.031,047,0611,7661.111.13581,972100,90422,10093,20018,098105,30045,40060,878300300
2023-03-15TCXB1.151.181.121.160.022,107,1732,5141.131.161,238,890338,45078,900100,10024,041227,50043,10044,4051005,700
2023-03-14TCXB1.141.161.111.141,069,4551,1041.131.14668,84088,90028,600108,3008,78498,20022,10024,2422001,700
2023-03-13TCXB1.131.161.101.140.062,165,3811,5571.111.141,092,512440,249136,100117,90018,650201,50043,10022,0251,3001,400
2023-03-10TCXB1.071.141.061.080.061,758,1602,5251.061.08780,316201,700117,100141,10050,341167,00069,928112,3242,4004,400
2023-03-09TCXB1.031.061.021.02-0.011,903,6881,6591.021.05944,683169,115126,600143,90030,819216,40051,748111,32821,10025,300
2023-03-08TCXB1.031.091.021.031,757,9681,6181.021.05893,533130,15080,900226,10027,024166,59173,99087,08110013,300
2023-03-07TCXB1.081.081.011.03-0.051,763,3811,7411.031.05990,80294,700154,900208,10014,850184,50041,50042,4936,4001,500
2023-03-06TCXB1.121.121.071.08-0.021,001,0231,9121.071.11486,243104,90097,26968,10017,450105,20059,80019,6278,2006,350
2023-03-03TCXB1.141.161.101.10-0.03791,6211,7571.101.13393,70060,30027,500100,20015,85767,10069,20044,0901,400
2023-03-02TCXB1.141.141.0951.13-0.011,487,1492,6661.111.14865,522144,80173,90097,30011,850142,40025,400100,458300200