13:07:57 EDT Sat 13 Jul 2024
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
2024-07-12TE1.191.201.161.18243,5223361.171.19125,41118,20023,80014,8006834,50010,40015,777
2024-07-11TE1.191.201.161.18-0.02369,0945051.171.18186,87237,30028,50012,5005172,80017,20013,509
2024-07-10TE1.211.221.191.20193,7882771.191.21101,57123,1003,2001,1003440,9006,20016,008
2024-07-09TE1.191.211.181.20348,7924171.191.20224,08127,8006,5006,00063,20017,1004,021
2024-07-08TE1.211.211.191.20199,7071941.191.20145,0375,5006,4006,00011011,4004,50010,456
2024-07-05TE1.231.241.201.20-0.04230,3952351.201.22149,47529,4004,9005,4005017,20010,90012,883
2024-07-04TE1.221.241.211.240.03212,7921621.221.25135,13423,3001002,5005218,00014,20019,350
2024-07-03TE1.231.2451.201.21-0.01318,3043411.211.22150,82045,1005,1003,30019023,10015,50063,464300
2024-07-02TE1.221.261.201.22-0.03312,4463401.221.23163,65624,80020,50010,30033,60015,09424,801
2024-06-28TE1.231.251.221.25127,0571751.221.2564,61011,4004,2003,30012118,8009,00011,244
2024-06-27TE1.241.271.231.25-0.01170,3861831.251.2674,94112,0003,0006,6006018,00019,10033,461
2024-06-26TE1.221.271.221.260.01280,8851841.231.26152,00026,7002,9006,5005017,80023,50047,508
2024-06-25TE1.261.271.231.2545,954851.251.2721,0318,2501,3001,100813,3009,900591
2024-06-24TE1.271.291.251.25-0.0275,4771371.241.2746,4732,4007,500500649,5002,1003,341
2024-06-21TE1.251.321.241.270.02461,8727051.261.29221,71422,0006,500102118,70076,4004,012
2024-06-20TE1.211.271.211.250.03219,6251821.251.27170,6597,7002,60013,2001519,4008,6004,186
2024-06-19TE1.221.231.211.22100,6401151.211.2266,7016,2001,3004,50012,5005,4009,705
2024-06-18TE1.211.241.201.22-0.01272,7182271.221.24160,56314,50026,40011,50013,20014,50014,723
2024-06-17TE1.231.281.211.23-0.04434,1214721.221.23273,86016,60025,80019,80016021,30025,70011,468400
2024-06-14TE1.311.351.251.27-0.06657,1866271.251.27415,70239,70077,2205,30045135,10050,60018,994
2024-06-13TE1.401.411.301.33-0.07234,6092491.321.36126,04434,70018,3001,1008316,60036,000833
2024-06-12TE1.401.451.381.400.02306,0242671.401.43180,53351,9608,70019,00017216,90028,100491
2024-06-11TE1.411.411.371.38-0.0563,1361131.381.4227,3153,40020,3001,2001552,3007,500594
2024-06-10TE1.371.441.331.440.08527,6554431.401.44255,99248,40078,10025,6008134,00063,7006,6922,200
2024-06-07TE1.411.421.361.36-0.07260,6532121.361.37121,86244,40019,50010,3006624,80038,800431
2024-06-06TE1.411.431.401.430.0187,7711231.411.4352,7417,4007,9002,600995,0007,4002,429400
2024-06-05TE1.411.441.391.42-0.01392,1262811.411.44199,84996,7004,6004,60019013,80015,40041,725
2024-06-04TE1.421.431.391.430.01288,4282651.421.43146,52819,8002,70024,0007,70052,643
2024-06-03TE1.431.441.371.41-0.01308,9993781.411.44162,97731,90020,6004,9005421,10044,70013,966
2024-05-31TE1.371.431.361.420.06611,6514931.411.42292,16261,10053,10026,8009962,500100,9004,274
2024-05-30TE1.281.491.261.370.081,243,4911,3051.351.37600,562164,285114,80026,900867146,900170,00013,993400
2024-05-29TE1.211.291.211.290.06374,6132401.271.29272,83444,20020,30012,1003295,90017,600529500
2024-05-28TE1.251.251.131.21-0.04613,7994071.211.23291,56777,100109,00051,80042035,20042,5004,7791,000
2024-05-27TE1.221.251.221.250.02200,3571571.241.25111,18133,00036,7009,0002073,5006,100370
2024-05-24TE1.201.231.191.230.03123,7931331.221.2377,53518,3004001,8001996,00019,000457
2024-05-23TE1.231.231.191.21-0.01189,0121711.191.21140,96314,2001,3004,0001619,40018,300514
2024-05-22TE1.211.231.201.230.01154,8601721.211.2399,48414,6003,9003,000757,30025,900595
2024-05-21TE1.241.241.201.22-0.04409,8343151.221.23265,37848,00024,3006,100509,20055,200682
2024-05-17TE1.211.281.201.260.06387,0002831.251.26254,94724,52547,90017,90011715,60025,400366
2024-05-16TE1.201.231.181.20-0.01131,5811351.201.2184,67716,5003,2001653,70022,600359
2024-05-15TE1.211.221.191.210.01172,2161891.201.2194,91323,1008,90011,00016012,70020,600599
2024-05-14TE1.201.221.191.20191,8492101.191.20103,10331,0001,40012,500258,40034,700552
2024-05-13TE1.231.241.201.20-0.04145,9502201.201.2183,49520,0001,2002,90031111,10026,000579
2024-05-10TE1.241.241.181.24306,5642621.221.24172,84641,90040,5009,5008010,80029,1001,323
2024-05-09TE1.191.251.171.240.07865,4726721.221.24562,69682,40047,00043,50034723,10091,8008,899400
2024-05-08TE1.181.181.141.180.01285,6982221.161.18213,98325,1004,1002,8006,40032,300381
2024-05-07TE1.151.191.131.17-0.01228,4122771.161.19188,57310,3004,0004,8001803,90016,100389
2024-05-06TE1.181.181.141.180.01236,4851681.171.18169,03213,90024,30013,1001902,30013,200393
2024-05-03TE1.171.181.131.16-0.05376,6953461.161.18190,55152,59337,7433,90014829,20060,0001,133100643
2024-05-02TE1.121.251.101.190.07340,0004021.191.22250,25315,50028,6004,6003910,00029,700680
2024-05-01TE1.091.121.091.120.02140,1401221.111.1276,24422,5002007,2007010,70022,700323
2024-04-30TE1.111.121.091.09-0.02149,0121671.091.1199,39012,90012,00012,40020811,200185300
2024-04-29TE1.091.121.091.11209,3401871.101.11153,30310,20024,6007,5001,10012,000354
2024-04-26TE1.101.131.091.110.01229,2584631.111.12138,70035,7004,90016,10028011,10020,7003071,300
2024-04-25TE1.101.111.091.100.01264,9851341.101.11208,34719,60010026,4002188,3001,500256
2024-04-24TE1.131.131.091.09-0.03367,4131911.091.10279,35829,5019,80014,9009610,40022,800296
2024-04-23TE1.101.131.101.130.03221,7391791.121.13121,63239,30034,3007,8001651,00017,000279
2024-04-22TE1.091.121.081.100.02189,7941541.101.11114,7198,20030,30011,5008123,3003331,000
2024-04-19TE1.111.121.081.08-0.02208,0382211.081.10137,13522,5007,30014,40022110,50015,000487100
2024-04-18TE1.151.151.101.10-0.05339,9052461.101.12259,63718,00013,0007,0002041,70032,4002,1012,4002,200
2024-04-17TE1.101.151.081.150.07335,1472881.121.15183,85440,60019,72049,0008451,00031,4001,2572,800700
2024-04-16TE1.101.111.081.08267,0802101.071.11196,2258,2005,60017,10018290013,60021,1252,4001,600
2024-04-15TE1.131.131.061.11-0.02635,1404621.071.12509,60923,3007,00018,2003391,20054,70010,7511,100