11:12:56 EDT Tue 28 Jun 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
2022-06-27THUN16.7917.5616.7917.350.5012,4227217.3217.384,6264001,3143,8607001,300150
2022-06-24THUN16.5717.1216.5716.850.023,5566416.7716.821,350100900538526
2022-06-23THUN17.7817.8616.8316.83-1.2524,78412416.8016.9113,7166003,4134,2939001,801
2022-06-22THUN17.7218.2617.7218.08-0.078,0365018.0418.164,1242,810112700272
2022-06-21THUN17.2618.3317.2618.130.5415,3788518.1018.205,8881,3001,4001,3242,0002,600803
2022-06-20THUN17.7817.9217.5917.59-0.826,0317117.5917.711,8204007001,4381,100200301
2022-06-17THUN19.2719.3418.3018.41-1.0310,1199018.2018.485,6381,800890600200789
2022-06-16THUN20.8921.0019.3819.61-0.2232,73818619.6119.7214,8311,9007,6245,2529001,200521
2022-06-15THUN19.7120.3019.7119.830.5021,39116119.8519.9010,7799005,2002,601300328
2022-06-14THUN21.0421.0418.8519.43-3.3968,22535919.0519.7436,8873,1003,3003,9414,30013,6002,082
2022-06-13THUN23.4823.4822.2622.77-0.3920,55610322.7622.889,5081,5003,4131,5431,6002,100234
2022-06-10THUN23.4923.5622.8723.16-0.4210,0417923.0923.214,6791001,8009732,000431
2022-06-09THUN21.5523.6821.2123.580.8751,86622023.5523.6123,9325,1007,0005,7012,6006,500543
2022-06-08THUN24.6425.0022.2322.72-1.4531,71720722.5623.4914,2042004,1063,0352,8006,300702
2022-06-07THUN24.2324.3324.0024.1718,65312724.1624.299,6601,7002,6102,4611,000700410
2022-06-06THUN23.5724.2323.4324.171.8722,02214624.0924.219,6088003,5003,6646002,681919
2022-06-03THUN21.9722.3221.9722.110.062,3823422.1522.254132008006182006868
2022-06-02THUN23.2223.2221.8522.05-0.4035,85018022.0022.0819,6161,5004,1054,2871,8003,600876
2022-06-01THUN22.1922.6722.0222.671.2312,1698622.7022.821,9627003,6002,5651,1001,700199
2022-05-31THUN22.1622.1621.3221.44-1.0511,8628821.4121.486,1977009051,4027001,200618
2022-05-30THUN22.5122.6222.3622.49-0.118,4788122.4922.576,502900213326282
2022-05-27THUN21.8222.7221.5722.60-0.089,9169122.3922.671,9198001,7001,7322,2001,000456
2022-05-26THUN23.4424.2922.4722.68-0.5015,45213022.5723.438,8706001,5051,2122002,600321
2022-05-25THUN24.1924.5023.1123.470.2918,90111223.3623.507,6641,9002,8033,0871,2001,200735
2022-05-24THUN22.6823.1822.6823.181.6616,44710523.1723.2712,102700400662900640805
2022-05-20THUN21.6021.6321.4021.52-0.4311,9517421.5121.586,3398004002,380900700431
2022-05-19THUN21.7522.4521.7321.73-0.349,1026021.6221.745,3072009001,078600600390
2022-05-18THUN22.8022.8021.8022.1214,6998922.0322.165,1461,3002,3002,2051,7001,225816
2022-05-17THUN22.0622.1621.8022.080.6820,86811021.9922.129,5211,2003,8003,1527001,800425
2022-05-16THUN21.1021.7420.6821.420.9927,56314121.2421.3612,0871,5003,6004,6564,200700529
2022-05-13THUN20.9720.9720.1720.43-0.1121,35210220.4220.5210,3091,0001,9004,7101,4001,300543
2022-05-12THUN20.0620.7019.9320.540.0716,9038120.4820.578,6101,6008001,0711,1003,500131
2022-05-11THUN20.2820.4820.1420.451.2022,13310620.3920.499,4492,0001,8001,2123,4002,7001,156
2022-05-10THUN18.1419.8018.1419.250.2184,86524018.8819.7237,7815,5004,4003,13014,00019,404477
2022-05-09THUN20.5020.5018.7619.04-2.4853,16126418.7619.5018,49910,1504003908,90012,1002,474
2022-05-06THUN22.8522.8521.4121.53-1.6042,99423421.4921.5616,6926,3603047,50010,1401,502
2022-05-05THUN22.2023.2821.6323.130.7228,13316822.6123.339,8923,5002,8001,6993,7005,2251,138
2022-05-04THUN22.0022.4722.0022.411.6126,46917822.3622.419,6924,6005072,4007,3221,747
2022-05-03THUN20.8421.7420.8020.800.5035,60916820.7620.8620,5622,8003703,1007,2171,144
2022-05-02THUN19.8420.3419.8420.340.7332,66513920.2620.3620,4453,8001001606006,3841,103
2022-04-29THUN19.1019.6819.0819.610.7215,8207419.5919.706,3382,3001023,3003,551170
2022-04-28THUN19.7119.7118.7718.89-0.8223,58010518.4818.8910,9082,900344,4004,800443
2022-04-27THUN19.2220.1619.2219.711.0626,59818119.6919.7414,1813,2001012,0006,000846
2022-04-26THUN19.0919.2318.6018.65-0.3516,9959518.6718.772,7823,2001105,1005,204519
2022-04-25THUN17.7019.1317.7019.001.1920,64212918.9819.0711,5514,186222,3001,5071,044
2022-04-22THUN18.9618.9917.8017.81-1.3925,54512417.8317.9310,5044,9001404,4005,000570
2022-04-21THUN19.5720.0518.5319.140.1940,44917419.0219.5418,6383,8351767,4008,800833
2022-04-20THUN19.5019.5318.3918.94-0.7552,24823818.9218.9820,5319,2003355,40014,2001,907
2022-04-19THUN19.7419.8019.0619.64-1.6659,53234919.6319.6617,8067,5508,2003,14710,1009,9002,548
2022-04-18THUN21.7222.3620.8921.381.21145,65247021.2521.7683,81015,9005,9502,02014,60018,1332,096
2022-04-14THUN19.5420.2819.4020.280.8234,58817920.1820.2917,2965,3051,7007592,7005,5001,235
2022-04-13THUN18.9219.6418.8319.461.1250,87118219.4119.4928,2987,0004007004,2009,300757
2022-04-12THUN18.5819.0118.3018.35-0.0320,79711518.4618.5411,4983,4001501,0003,6001,050
2022-04-11THUN17.5418.4317.5418.430.9316,51711718.3818.4410,3732,4001001487002,000792
2022-04-08THUN17.6917.7417.3617.48-0.1617,20310417.4617.548,8492,1002498004,600523
2022-04-07THUN16.9117.7416.7817.640.8728,46910617.6417.7116,8282,7005002042,0005,800336
2022-04-06THUN17.2717.4916.6916.770.0920,32812616.8016.875,7034,6002962,5006,600622
2022-04-05THUN16.4317.0616.4316.680.7512,7398816.6316.718,5307002062,435654
2022-04-04THUN15.9516.1415.9316.000.1610,9997115.8516.096,6541001003974003,100242
2022-04-01THUN15.7216.0115.6115.850.3014,5708115.7016.056,7731,7002293,0002,300448
2022-03-31THUN15.3515.9415.3515.580.317,6658215.0815.822,0652,6004801002,000418
2022-03-30THUN14.8715.4414.8715.240.308,0996114.7815.353,3339002157002,600113
2022-03-29THUN15.1815.1814.7314.73-0.356,8843914.5915.083,2601,000882,300236