19:54:34 EDT Sat 25 Mar 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
2023-03-24TE0.390.390.3850.385-0.014,30140.3850.393,0001,000300
2023-03-23TE0.400.400.3950.3950.00552,579150.3850.39512,00015,00025,000
2023-03-22TE0.3950.3950.390.39-0.00542,423130.390.39540,0452,000374
2023-03-21TE0.400.400.390.40-0.00539,280210.390.4026,0103,5001,0004,0004,500270
2023-03-20TE0.400.4150.390.4050.03162,234580.400.405135,0025,0004,50010,5006,0001,052
2023-03-17TE0.3750.3750.3750.3750.00579,609150.370.38554,0009,00015,0001,50044
2023-03-16TE0.3750.3750.370.37-0.00529,703100.370.3827,5002,000203
2023-03-15TE0.380.380.3750.375-0.00529,50050.370.3829,500
2023-03-14TE0.390.390.380.388,30990.380.407,000500807
2023-03-13TE0.390.390.380.38-0.01545,215180.380.4024,50020,000682
2023-03-10TE0.400.400.390.40-0.0059,227100.390.407,870500500127
2023-03-09TE0.3950.4050.390.3978,822180.390.4042,0403030,0005,0001,000375
2023-03-08TE0.380.400.3750.400.03162,846120.390.395156,7405,500549
2023-03-07TE0.370.380.370.380.015,73140.370.3855,065500
2023-03-06TE0.3650.3750.3650.3750.00537,867140.370.3831,447455,0002661,109
2023-03-03TE0.360.370.360.370.0111,509110.3650.379,0001,0001,5002
2023-03-02TE0.3650.370.360.36-0.0158,571360.3550.38512,0001,00035,0005,5003,000138
2023-03-01TE0.3650.370.3550.370.01546,987200.3550.3839,5001,0005,500166500321
2023-02-28TE0.3750.3750.350.35-0.0112,553190.350.368,05011,0001,0001,999503
2023-02-27TE0.380.380.350.36-0.0146,800370.3650.3731,3661,0001,50050010011,500312
2023-02-24TE0.390.390.370.37-0.0247,305260.3750.38545,0061,500500299
2023-02-23TE17120.3850.3955
2023-02-22TE0.390.390.390.390.0052,10030.3850.3952,000100
2023-02-21TE0.3850.390.3850.385-0.00556,629200.3850.39522,0012,50024,0004,0004,000103
2023-02-17TE0.390.390.390.3917,30060.3850.39517,200100
2023-02-16TE0.390.3950.390.39-0.0053,61270.3850.3951,6002,0005
2023-02-15TE0.3950.3950.3950.3950.00510,01260.3850.3953,0007,0006
2023-02-14TE0.390.390.390.3918,58340.3850.39518,000583
2023-02-13TE0.400.400.390.39-0.00592,208350.3850.39555,1252,50024,0002,5003337,50010
2023-02-10TE0.400.400.3950.39523,343150.390.39521,5001,500278
2023-02-09TE0.400.400.390.395-0.00563,344250.3950.4029,8438,50015,0005,5001664,000333
2023-02-08TE0.3950.400.390.4037,499110.3950.4026,33311,000166
2023-02-07TE0.400.400.3950.39524,683160.3950.40514,0002,0004,5001,0003332,000400
2023-02-06TE0.3950.400.390.39538,774310.3950.408,0056,0004,50019,000419
2023-02-03TE0.390.3950.390.395318,010160.3950.40300,5001,5004,0001,00011,000
2023-02-02TE0.3850.3950.3850.3950.00547,210190.390.39516,0005,00026,000208
2023-02-01TE0.390.390.3850.385-0.00533,785130.3850.3916,50012,0002,500332,5001
2023-01-31TE0.3950.3950.3850.3918,432150.390.3959,1004,5001,0002003,000166
2023-01-30TE0.3850.3850.3850.385-0.0051,553100.3850.39561,000482
2023-01-27TE0.390.390.3850.385-0.00532,045190.3850.39515,0105,5003,5001,0007,00034
2023-01-26TE0.380.390.380.390.0197,073190.3850.39569,0254,00015,0002,5006,000548
2023-01-25TE0.380.380.3750.3867,513180.3750.3847,0001,50018,500463
2023-01-24TE0.380.380.380.3891,205340.3750.3889,0112,000149
2023-01-23TE0.380.3850.380.380.00596,626350.3750.3862,50014,00015,5004,500101
2023-01-20TE0.380.380.3750.37514,80290.3750.3814,500175
2023-01-19TE0.380.3850.3750.375-0.00579,271970.3750.3831,00026,00022,052
2023-01-18TE0.390.390.380.38-0.015107,827780.3750.4085,5006,0007,0003,5003004,5001,027
2023-01-17TE0.3950.400.390.39-0.016,659100.390.405,092500500322
2023-01-16TE0.400.400.390.4077,158180.390.4070,5741,5002,0001,0001,50085
2023-01-13TE0.400.400.3950.400.00535,223210.390.4027,0008,000123
2023-01-12TE0.3950.3950.3850.3950.00538,965170.390.39516,1085,00015,5002,000335
2023-01-11TE0.3950.3950.390.390.013,50050.380.3953,500
2023-01-10TE0.390.390.390.390.011,09060.3850.40661,00021
2023-01-09TE0.380.390.380.380.00551,595300.3750.3942,5001,0001,5001,5005004,300267
2023-01-06TE0.370.3850.3650.375-0.00514,253100.3750.3956,0007,000550366337
2023-01-05TE0.380.3850.380.385127,301100.3750.40125,746500500554
2023-01-04TE0.3750.3850.3750.3850.012,86150.380.391,0001,50061300
2023-01-03TE0.380.380.3750.375-0.0156,660250.3750.38520,03511,50015,0006,5003,5007
2022-12-30TE0.3950.3950.3850.3850.005139,020410.3850.39519,50047,00048,0003,5007,50013,50020
2022-12-29TE0.3850.3950.380.3950.01539,576210.3850.4037,0001,5001,00076
2022-12-28TE0.390.390.380.390.00573,223330.3850.4042,0107,0008,0001,50013,500813