03:41:48 EDT Sun 24 Sep 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
2023-09-22TE0.530.540.520.5412,179140.520.547,6953,500500364
2023-09-21TE0.510.540.510.540.0226,744120.530.5425,6801,00055
2023-09-20TE27020.520.53200
2023-09-19TE0.520.520.520.528,26170.520.538,20061
2023-09-18TE0.520.530.510.539,890130.520.534,2055002,0002,500338
2023-09-15TE0.520.540.510.53-0.0180,077390.520.5451,9303,5007,50050016,000432
2023-09-14TE0.500.550.500.540.0446,134390.520.5440,2865004,000897
2023-09-13TE0.4650.500.4650.500.035145,417300.490.51139,3893,5001,0001,00048
2023-09-12TE0.470.470.4650.4711,80040.460.477,5001,5002,500
2023-09-11TE0.470.470.460.46-0.0052,39780.460.471,1505005001
2023-09-08TE0.460.470.4550.4650.01574,367180.4650.4770,5523,50039
2023-09-07TE0.460.460.450.45-0.0053,841110.450.462,600133539
2023-09-06TE0.4550.4550.450.4550.0058,22170.450.465,5002002,500
2023-09-05TE0.440.450.440.450.0171,264210.450.45548,4022,50015,0004,000500683
2023-09-01TE0.440.440.440.44-0.00541,645120.440.44538,5002,50035500100
2023-08-31TE0.440.4450.440.4450.0053,68290.440.452,99933350
2023-08-30TE0.440.4450.440.448,13080.440.458,00030
2023-08-29TE0.450.450.440.44-0.0130,050120.4450.4529,00050050011
2023-08-28TE0.440.450.440.450.0124,026120.450.45520,7165002,0004163831
2023-08-25TE0.450.450.440.4442,004130.4350.4434,0006,0001,0001,0004
2023-08-24TE0.4450.450.440.44-0.0125,967170.440.4519,0005,5001,00010116
2023-08-23TE0.450.4550.4450.445-0.00510,70880.4450.4555,0001,0003,0001,00033441
2023-08-22TE0.450.450.450.45-0.00530,26870.450.45530,11711710
2023-08-21TE0.4550.4550.4550.455-0.0051,15870.4550.46580083
2023-08-18TE0.4550.460.450.45-0.00523,029100.450.467,0004,0009,0003,00019
2023-08-17TE0.450.460.450.4550.01522,285200.4550.46513,0509,00064166
2023-08-16TE0.440.4450.440.44-0.0137,138170.4350.4534,5002,0008312
2023-08-15TE0.450.450.450.45-0.0152,006170.4450.45539,0001,0002,00010,0001
2023-08-14TE0.460.460.460.464,50530.4550.4654,500
2023-08-11TE0.450.460.450.460.0174,148160.460.46560,0006,5003,5001583,500
2023-08-10TE0.460.460.450.45-0.0115,717140.450.469,0005001,5005002004,00012
2023-08-09TE0.4450.460.4450.460.0127,152140.450.4623,5001,5001,0001001,00010
2023-08-08TE0.4550.4550.4450.4521,858180.440.4513,4304,0001,0002,000500438
2023-08-04TE0.4550.4650.450.4516,905150.450.465,5003,0006,0001,00011,000
2023-08-03TE0.440.450.440.450.00516,02060.450.4616,000
2023-08-02TE0.450.450.440.44-0.0112,786170.440.452,5002,0002,5004325,000152
2023-08-01TE0.460.460.450.45-0.0110,367190.440.458,0041,000701
2023-07-31TE0.430.460.430.460.03547,647240.450.4644,0083,000576
2023-07-28TE0.420.430.420.4312,463130.420.436,0006,00030150
2023-07-27TE64490.420.433701
2023-07-26TE48540.420.43150
2023-07-25TE0.430.430.420.4347,817120.420.4346,6001,000201
2023-07-24TE0.430.430.420.4330,977210.420.4318,33010,0002,000405
2023-07-21TE0.430.430.420.4212,52540.4250.443,5009,00025
2023-07-20TE0.4050.420.4050.420.01553,266300.420.4437,8326,5006,5001,0001,000100
2023-07-19TE0.400.4050.400.405-0.00513,85170.4050.4112,5001,0001
2023-07-18TE0.400.410.400.410.0124,563110.410.4219,5003,0001,0001,00063
2023-07-17TE0.4050.4050.400.4058,64590.400.427,0001,000443166
2023-07-14TE0.400.4050.400.4050.00555,051220.4050.4127,5056,00014,0003,0004,000400
2023-07-13TE0.400.400.390.39-0.0125,179250.390.408,6051,5002,50025011,500140
2023-07-12TE0.410.410.400.4177,500180.400.4159,5008,0007,0003,000
2023-07-11TE0.4150.4150.410.4127,562170.4050.4219,5941,5006,000200
2023-07-10TE0.420.4250.400.405-0.025128,570380.4050.415107,1083,50011,5001,5003663,000292
2023-07-07TE0.4350.440.4250.435-0.00552,371180.420.43526,5832,50018,0001005,083105
2023-07-06TE0.440.440.440.44-0.012,07580.4350.4452,0008
2023-07-05TE0.440.450.430.450.015,781120.440.454,500500478
2023-07-04TE0.440.450.4350.44-0.016,312120.4350.4454,677351,500100
2023-06-30TE0.4450.450.4450.450.0220,52550.440.4520,50025
2023-06-29TE0.440.440.440.440.014,90040.440.4454,500
2023-06-28TE0.4350.440.430.4428,82580.4350.4518,0002,0006,5002,000325
2023-06-27TE0.440.440.4350.435-0.014,50040.4350.4453,5001,000
2023-06-26TE0.450.450.430.445-0.00591,933280.440.4566,0003,00018,0002,0002,500