01:59:53 EDT Thu 26 May 2022
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-Lynx
2022-05-25TCXB1.241.251.201.25-0.01991,1661,1151.211.25536,84556,27779,79636,1003,903118,20016,19167,788500
2022-05-24TCXB1.301.311.251.26-0.032,946,3522,1341.251.28791,210353,50063,39368,2003,180358,00033,0001,037,818
2022-05-20TCXB1.291.321.221.29-0.023,757,8466,8231.231.301,981,048411,540125,565144,30128,644715,52638,700216,675
2022-05-19TCXB1.101.321.101.310.245,071,9607,4261.281.312,429,254676,784290,014255,80040,320826,779114,196338,918400
2022-05-18TCXB1.101.121.061.07-0.021,708,1771,8141.061.07818,338181,13281,15995,24120,477387,40045,30044,625
2022-05-17TCXB1.101.101.051.090.022,221,5493,2471.081.101,314,481298,00062,900142,00010,727242,68918,74285,725
2022-05-16TCXB1.101.101.041.07-0.032,864,9123,9971.051.071,144,014776,947207,700103,50030,369428,49656,520107,662
2022-05-13TCXB1.061.111.021.100.052,985,5813,0831.071.111,273,001149,69065,900114,30031,350719,17544,93184,910
2022-05-12TCXB1.111.121.011.05-0.073,960,5033,6731.031.072,166,442398,835179,530124,40029,436686,74169,800295,891100
2022-05-11TCXB1.181.201.111.12-0.062,585,6223,6091.111.141,384,119283,828123,900130,30020,419519,74363,80044,820800
2022-05-10TCXB1.211.221.121.182,285,9302,4161.151.181,119,116272,26473,300129,60041,501464,10071,80062,505
2022-05-09TCXB1.301.301.181.18-0.133,157,7013,6911.181.191,680,854327,823158,900141,00048,775646,69440,90060,7807,600
2022-05-06TCXB1.331.341.291.31-0.03908,8511,8991.311.32522,37052,93253,80046,40016,388166,91310,10022,596
2022-05-05TCXB1.461.471.311.34-0.102,270,1312,6191.331.341,152,803223,094197,20068,80037,147492,99633,90034,680
2022-05-04TCXB1.361.451.331.440.115,432,9936,5331.401.452,555,691509,060195,900145,10079,0721,670,96494,310135,117
2022-05-03TCXB1.361.391.331.33-0.032,061,7061,9431.331.34935,759168,86589,80045,40015,213681,22443,90055,8771,200
2022-05-02TCXB1.361.381.321.36-0.061,103,6412,0841.351.36539,99793,63058,40056,70023,066234,28538,80039,461
2022-04-29TCXB1.411.441.391.420.031,487,9851,7251.401.43607,96370,86254,19761,30022,560541,13736,07388,193
2022-04-28TCXB1.301.431.301.390.072,055,3582,1631.381.40836,912145,767106,40038,00025,200762,70642,62540,560
2022-04-27TCXB1.341.361.311.32-0.02898,4981,3301.311.33370,62060,793105,97042,4009,080211,20018,90064,125
2022-04-26TCXB1.411.411.341.34-0.06858,2361,3401.341.35423,018105,75850,10038,00011,338173,30019,19029,325200
2022-04-25TCXB1.361.411.311.40-0.022,388,8293,1831.401.411,094,195172,668164,655196,200203,150432,50053,31431,8222,800
2022-04-22TCXB1.491.521.411.42-0.081,521,7221,7511.421.43905,52387,765122,30056,50019,273258,20022,90021,771200
2022-04-21TCXB1.601.611.481.50-0.103,256,8822,5771.501.511,449,802952,858152,200116,30024,768392,05537,48379,276300
2022-04-20TCXB1.581.631.531.600.022,676,6631,5951.601.611,467,575471,92031,600123,4004,692425,10011,25288,714
2022-04-19TCXB1.601.601.541.58-0.041,515,9341,5771.561.60878,835179,58657,600113,7005,315207,40018,29440,604200
2022-04-18TCXB1.631.651.601.621,709,1952,2741.601.621,004,360221,546111,10076,70016,004220,30038,36013,795300
2022-04-14TCXB1.571.621.541.620.041,606,5191,9131.611.62892,020138,485102,900118,7009,990234,35437,75049,350
2022-04-13TCXB1.561.601.551.580.042,115,5852,5381.561.581,334,675159,35592,90089,50016,430349,60032,69235,233
2022-04-12TCXB1.581.591.531.54-0.011,917,8762,4251.531.561,084,694174,59579,50064,30018,295340,37351,14264,677
2022-04-11TCXB1.541.581.5351.550.032,207,9973,4701.551.56922,608164,905125,400363,40014,048384,04945,883145,8731,100
2022-04-08TCXB1.501.541.491.520.031,994,9162,6541.521.53948,075403,96566,40080,80024,927362,99436,22634,989400
2022-04-07TCXB1.511.5251.491.491,214,5711,6931.491.51797,39972,28143,50040,60012,280168,65043,70024,161
2022-04-06TCXB1.461.521.451.490.042,434,3893,2271.481.51858,379175,54260,700115,50029,205528,30456,155411,220
2022-04-05TCXB1.531.541.451.45-0.051,834,4691,7921.451.481,425,08153,43322,70073,70017,710175,79732,90212,846400
2022-04-04TCXB1.561.571.4951.50-0.062,051,2362,0681.501.511,384,606209,39560,60090,00016,201172,26837,12749,039
2022-04-01TCXB1.491.561.461.560.072,068,3763,7791.531.561,096,213194,845182,811126,20023,777249,20059,988130,330
2022-03-31TCXB1.511.541.471.49-0.021,072,1401,8771.481.50560,92565,36239,800100,20020,372230,24015,10015,7394,100
2022-03-30TCXB1.531.5551.481.51-0.02983,8331,5001.491.51420,376128,10043,994138,10012,445148,80050,10936,509500
2022-03-29TCXB1.461.531.441.530.012,441,1492,9801.521.53760,250222,391181,700162,60023,480851,67749,684134,067
2022-03-28TCXB1.521.551.461.52-0.022,610,9872,7441.521.53858,570180,720278,765108,30036,355663,37296,306352,699
2022-03-25TCXB1.591.591.541.54-0.05948,1201,5321.541.56444,75260,80291,26639,9004,331151,00027,69596,774100
2022-03-24TCXB1.621.661.591.59-0.052,332,5782,3461.591.601,007,771390,948127,450182,44613,888304,60060,403103,1721,000
2022-03-23TCXB1.521.651.521.640.125,206,0423,4411.621.642,051,645247,56998,81291,50023,4361,578,98673,053794,040
2022-03-22TCXB1.491.551.441.520.055,749,7073,2641.521.541,317,577226,877167,53765,70025,9942,658,800131,175532,8472,200
2022-03-21TCXB1.471.501.451.470.022,171,7363,9931.451.48878,153200,806102,200114,90021,109394,26075,129327,5792,500
2022-03-18TCXB1.501.501.441.45-0.062,040,8952,8121.451.461,468,48777,25280,50098,1003,455173,40220,883100,415800
2022-03-17TCXB1.451.531.451.510.092,247,0353,5721.491.511,274,530207,890107,137146,40030,266264,200137,57052,842800
2022-03-16TCXB1.421.431.341.420.022,852,6924,1351.411.431,385,887236,729166,895191,60027,025380,88056,665344,911
2022-03-15TCXB1.401.441.391.40-0.042,705,9253,0791.391.411,185,180274,992301,963129,80014,329460,90077,754245,0072,000
2022-03-14TCXB1.491.501.421.44-0.111,982,8163,5531.441.451,051,470210,500106,200157,30022,234321,32051,20022,5923,200
2022-03-11TCXB1.541.591.501.55-0.043,214,1007,6151.531.561,650,072429,437188,700211,00023,880386,60070,441204,870700
2022-03-10TCXB1.521.591.4851.590.093,426,6754,5731.581.591,947,229262,459180,321324,80029,037451,10094,337106,2922,900
2022-03-09TCXB1.541.551.451.50-0.124,767,4086,9561.491.522,635,938328,461321,500334,40031,681665,024181,826159,2781,100
2022-03-08TCXB1.551.721.541.620.118,183,2349,8531.601.644,480,422362,9581,040,590520,80080,5331,073,254222,652206,983500
2022-03-07TCXB1.511.541.461.510.065,481,9135,6261.501.512,793,703570,486311,837159,70014,065873,082216,178321,336
2022-03-04TCXB1.351.451.351.450.105,590,6535,3891.441.452,821,181603,695357,500344,70035,882578,500184,604646,192
2022-03-03TCXB1.341.351.301.350.021,568,0182,9301.341.35948,927177,30166,80089,4008,180199,85043,04012,182
2022-03-02TCXB1.341.341.291.331,914,0271,9851.311.331,168,459173,946108,70033,30013,873315,20028,20318,539
2022-03-01TCXB1.291.361.291.330.043,630,5244,5711.321.331,828,305611,401161,500179,60031,209464,86094,961166,388700
2022-02-28TCXB1.271.291.221.290.053,922,4713,4901.261.292,512,498366,084194,500139,20032,500508,50097,32335,964700