21:12:48 EDT Sat 22 Jun 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
2024-06-21TH38.5838.7338.3938.590.123,216,8817,57638.4938.602,698,365108,15640,96522,37711,200178,12127,032105,303100
2024-06-20TH38.6138.8638.2438.47-0.234,293,5768,88338.3538.533,592,722178,65662,80244,21810,147276,22928,08164,101
2024-06-19TH38.8639.2238.5738.70-0.29746,5133,68338.5638.75383,11270,82652,35812,6935,959154,14412,45432,0272,600
2024-06-18TH38.9939.2338.8938.99-0.141,779,7566,14638.9039.101,308,98585,53056,90120,54711,305163,89430,25868,8323,400
2024-06-17TH39.3239.3738.9139.13-0.291,667,6926,28139.0539.251,150,775106,04148,56436,24111,738130,54528,016100,9191,200
2024-06-14TH40.0140.0139.32539.42-0.484,679,0056,87939.3739.444,198,91298,99134,69213,8719,035142,50319,13996,4151,800
2024-06-13TH39.6240.1239.6139.900.152,931,5375,71239.8540.002,490,654105,10343,82118,8189,226120,60831,52587,2142,600
2024-06-12TH40.0040.4139.6539.75-0.722,963,0558,24639.7039.951,605,687194,31256,18219,60816,065593,84835,1396,200355,755100
2024-06-11TH40.4840.7340.1940.47-0.181,356,0207,57840.3340.68839,36894,40470,66923,95410,284171,10719,97876,5432,000
2024-06-10TH40.7740.9040.5340.65-0.211,404,1565,72340.5440.761,017,78481,60141,24430,8788,425137,48433,76638,7752,900
2024-06-07TH40.6141.0840.51540.860.032,185,5196,27940.6540.951,734,28478,14835,16526,99611,205167,30020,75190,211
2024-06-06TH40.6340.9940.3640.830.274,529,6535,17740.8040.944,172,257124,69141,42226,3177,27399,71034,91318,159400
2024-06-05TH40.2040.8740.2040.560.262,248,9067,68240.4640.671,561,69894,58368,18840,9369,719295,71224,034114,1273,600
2024-06-04TH39.6140.4739.2440.300.601,487,6557,24040.1640.45863,485104,95843,54025,37314,403259,75042,12978,930
2024-06-03TH39.1739.7939.1239.700.44990,7445,89539.6039.79634,25261,22932,24425,0344,563154,81416,52143,436
2024-05-31TH39.4439.6339.0639.26-0.014,616,77712,35639.1339.383,514,478125,25789,38631,26429,630401,72141,819106,600178,2251,100
2024-05-30TH38.9039.3238.9039.270.303,615,9626,91939.2039.393,055,079175,03443,51322,06812,686187,47335,12454,749
2024-05-29TH39.1239.2338.8238.97-0.412,252,7185,88938.9239.111,885,17388,17943,59720,50610,75796,67124,33954,994
2024-05-28TH39.8839.9339.2839.38-0.601,698,2696,69439.3139.551,166,135123,81433,24220,68610,616110,25818,820185,442100
2024-05-27TH40.0040.1539.9839.98-0.11301,0282,10539.8140.11163,21013,49514,67418,2123,29825,5146,28546,824
2024-05-24TH39.9240.2739.8940.090.151,190,8355,27639.9540.13788,51759,59028,83324,40810,86497,00028,659115,641100
2024-05-23TH40.1640.2439.6639.94-0.281,236,0946,82739.8040.03774,78261,42239,44059,4199,665144,37829,52776,850200
2024-05-22TH40.1840.7040.0040.22-0.121,070,8956,07940.1140.33692,09763,69332,09218,29810,503110,87521,42579,594100
2024-05-21TH40.1440.4740.1440.340.16981,7235,11340.3440.44673,90648,65534,97325,57111,35057,30015,10587,840
2024-05-17TH40.4040.4639.7240.18-0.222,679,8638,07940.0240.271,133,823310,90251,05325,76215,453170,90029,167249,300629,043200
2024-05-16TH40.4940.7040.2340.40-0.182,135,8717,43740.2640.501,345,258359,82742,99926,8817,375173,10016,604123,526100
2024-05-15TH40.9041.1940.5740.58-0.051,600,0837,87740.4540.751,028,839146,79466,96636,47613,615118,29327,0747,000103,688100
2024-05-14TH41.0041.0040.1140.63-0.021,493,1326,46140.4540.67958,337148,547114,21025,35413,875115,20030,2183,40067,2373,700
2024-05-13TH40.4440.7340.3340.650.181,548,7665,27340.5240.681,071,547207,45334,56516,0814,58491,40015,66290,589
2024-05-10TH40.2540.6240.1940.470.261,463,0636,17040.3140.62736,818424,36631,99634,70917,078100,10127,05377,374200
2024-05-09TH40.0840.3239.8440.210.13795,2335,55039.9540.30461,16864,36432,46616,4995,607112,23925,42557,222
2024-05-08TH39.4640.2539.4640.080.481,317,0396,96139.9640.19775,03182,31557,68927,2058,710194,25623,529111,8821,200
2024-05-07TH39.7339.8039.3139.60-0.101,121,1686,22439.5439.72628,00059,47140,30911,6369,563170,56716,110151,286
2024-05-06TH39.0039.7138.8739.700.751,452,2886,18939.4239.72972,57953,55854,08018,55716,190181,10028,69685,807400
2024-05-03TH39.0239.2138.7038.950.18581,1684,16738.9139.01363,31647,71937,42515,7947,86255,7636,84538,014
2024-05-02TH38.9039.0838.6838.770.141,238,9726,62738.6438.84668,312182,37053,20836,37610,394164,87742,14158,024
2024-05-01TH38.5039.0138.1338.630.071,390,8746,35438.6038.75511,804321,62950,416240,49715,558129,79625,64450,269500
2024-04-30TH38.4238.7038.3938.560.031,470,9725,53938.5038.68777,609250,72439,06727,7787,585192,24714,95034,900109,067
2024-04-29TH38.3038.6138.3038.530.321,284,6165,72138.4738.60548,884476,35726,77341,1646,55374,30025,43244,047
2024-04-26TH37.8738.2537.8738.210.372,456,5966,75438.1338.30578,0661,379,04056,17549,28815,466123,59827,684188,447
2024-04-25TH37.3738.0137.3237.84-0.012,132,0975,43737.7537.99771,6221,035,02546,96136,1399,32783,30025,90225,00063,046
2024-04-24TH37.6637.9537.57537.85-0.02924,6145,67437.7037.92506,894117,84831,38035,6129,63993,26517,56891,714
2024-04-23TH38.1938.1937.8037.87-0.161,173,3055,20237.8238.04748,84553,15928,79131,1066,943239,00017,13136,122100
2024-04-22TH37.8038.1537.7438.030.23697,1284,55437.9038.13458,92145,59931,33313,9546,76881,43712,69841,284
2024-04-19TH37.7437.9837.2637.800.05914,8755,68937.6937.89577,33377,83634,09630,07411,078100,71820,12740,519100
2024-04-18TH37.7837.9537.5237.750.061,561,0256,04037.6137.821,196,91975,01233,47438,05810,85894,32824,32268,781500
2024-04-17TH37.5037.7537.2437.690.091,152,2667,47837.6137.74652,54181,43849,63642,5725,293119,50016,669117,126
2024-04-16TH37.9838.0137.5037.60-0.401,787,8767,60937.5137.77835,196118,35941,16522,25012,974659,95127,47857,657
2024-04-15TH38.2538.2737.6538.00-0.081,714,2076,30637.9238.111,148,63961,71254,08430,5869,301320,98127,36841,8094002,300
2024-04-12TH37.9638.5237.7738.080.041,558,5118,41037.9538.19722,627105,46755,255171,73415,472242,50034,5526,600149,361300
2024-04-11TH38.4738.53537.9038.04-0.361,265,6126,12237.9538.23887,71556,82858,80726,45917,83789,22623,58486,091
2024-04-10TH38.4538.5738.0738.40-0.391,377,8818,14838.3038.51781,57092,25242,05945,90220,279182,33147,040128,075
2024-04-09TH39.1939.2938.6238.79-0.401,296,6457,54938.7738.95692,628129,83152,35269,58312,530183,21021,58282,954800
2024-04-08TH39.2639.4939.0639.19-0.031,922,9986,35639.0939.291,451,097111,27036,04836,77516,189150,21033,48775,640
2024-04-05TH39.0039.3038.8139.220.101,002,7606,42439.1439.30600,11380,11728,471108,7686,824100,40012,69641,301
2024-04-04TH38.8839.2038.6339.120.151,754,3998,33938.8939.191,047,14481,32761,23232,89611,050269,28130,31769,30082,373
2024-04-03TH38.9539.2438.9038.97-0.03927,3435,03038.9239.06646,46052,53928,97032,0016,65888,19319,07734,485200
2024-04-02TH38.8739.2138.7339.00-0.13971,0646,54238.8839.10544,56061,19350,91438,9256,570116,02331,77785,567
2024-04-01TH39.5839.5838.7739.13-0.372,327,2939,23439.0039.261,055,715483,97158,285131,71517,533303,80031,020201,856800
2024-03-28TH39.5539.7039.0039.50-0.102,287,11510,32939.4339.561,413,971132,77695,58542,11372,525355,36238,567105,839
2024-03-27TH39.9040.2839.3039.60-0.222,186,81310,37639.4939.701,546,64397,40486,55432,75212,368200,51124,460143,962
2024-03-26TH40.3040.3239.7639.82-0.522,392,9319,71339.7539.941,193,340546,88566,06238,30016,421229,49237,690174,626400
2024-03-25TH40.5340.7440.2040.34-0.371,489,0107,11440.3240.46806,000201,00078,26344,8676,107151,53524,156130,158200