12:45:20 EST Mon 05 Dec 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-LynxS-CS2
2022-12-02THUN18.2418.3417.7217.81-0.9229,29411517.7917.894,4761,6002,0001,2635,60013,900383
2022-12-01THUN18.7818.8418.5918.720.0529,45211518.6418.753,1516103,2003648,00013,400365
2022-11-30THUN18.9418.9918.5818.75-0.2149,77816618.6718.805,0138004,2005258,00030,800254
2022-11-29THUN18.8119.0018.6418.990.3330,91412418.9119.016,1264007001,2008,30013,900186
2022-11-28THUN18.2818.7618.2818.660.7826,59212918.6318.978,2214625006485,10011,300251
2022-11-25THUN18.3318.8317.8817.88-0.6236,18514117.6417.9016,5102,7001,0001,3611,10012,800472
2022-11-24THUN18.7118.7118.5018.50-0.042,4302718.5018.621,5461052405007
2022-11-23THUN18.5818.6118.1018.600.6849,76321318.2118.8519,8496,0403,5003,9794,50010,7001,148
2022-11-22THUN17.5618.0017.5317.920.3434,79916717.9017.983,0089001,5001,4864,20023,075534
2022-11-21THUN17.4417.6917.4017.580.5524,41411117.5517.676,4912,2022,1002,2113,4007,600336
2022-11-18THUN16.7517.1616.6917.03-0.0938,0949117.0017.2415,6221,2009001,1186,40012,700135
2022-11-17THUN17.0417.2516.9017.120.3431,59012616.9017.2419,2693,3002,8001,5351,5002,900165
2022-11-16THUN16.2816.8315.8316.780.2072,64728516.7516.8716,9227,1192,6003,37726,80015,600144
2022-11-15THUN16.0916.5915.8416.560.0776,96824416.4016.8326,9606,1002,7002,3609,30028,100744
2022-11-14THUN17.0517.1916.3016.490.2953,51815716.2116.8118,2394,7336,0003,6746,70011,5005141,600
2022-11-11THUN17.1017.4215.8016.20-0.5040,91016015.8616.499,7543,9064,6001004,0125,9008,4002413,600
2022-11-10THUN16.2916.9516.1616.740.5438,09410216.6716.7613,5393,00312,0602743,7004,700757
2022-11-09THUN16.1416.3715.7516.20-0.8533,22017416.0016.327,5386,9605,7605001,7073,7005,310391
2022-11-08THUN17.5717.5716.6017.05-1.0126,93212816.7317.299,9873,8003,6002001,2822,6004,600798
2022-11-07THUN18.4319.1517.7718.060.6242,22520118.0318.1312,2683,10211,6003,0231,7007,800264
2022-11-04THUN16.5117.5016.2117.441.3731,00711917.4117.5012,3561,7014,3002002,7292,8006,100767
2022-11-03THUN16.4816.6516.0516.05-0.6116,1267916.0516.127,7963,000156004078002,900267
2022-11-02THUN16.5516.9316.4416.661.1656,53716616.6216.7114,4015,5006,9155,8796,2008,0008,244100
2022-11-01THUN16.0817.7715.5015.87-1.0216,1659815.6517.252,7521,0001,6001,0704,8004,100764
2022-10-31THUN16.3816.9016.3816.881.3417,89310516.7616.904,5933,4004,1001,9051,5001,600730
2022-10-28THUN15.2815.5815.0215.54-0.2114,3239315.5215.605,7832,2008002,0182,400300723
2022-10-27THUN16.1516.1715.4015.70-0.7579,92112515.7015.7814,4252,3003,4012,73753,7002,800331
2022-10-26THUN16.4116.5815.9516.44-0.0618,8159416.4316.517,0882,4012,6001,2157004,700102
2022-10-25THUN15.6516.5015.6516.501.0023,72315316.5316.602,3112,8003,3371,0495,9507,500595
2022-10-24THUN14.8915.6514.8915.500.6514,24610815.4515.522,9591,2005,1002,714800900499
2022-10-21THUN15.2915.2914.5914.88-0.7743,43119014.8714.9527,5285,7002,4841,5152,9002,400795
2022-10-20THUN15.7915.9015.5615.65-0.2011,79710015.6215.702,9441,9007003492,3002,700666
2022-10-19THUN16.3716.4515.8315.85-0.7533,83117515.8315.9211,7354,3003,9503,6553,8005,200454
2022-10-18THUN17.1817.2116.4516.60-0.616,4066816.6016.644,037700492601350
2022-10-17THUN17.5617.5617.1117.15-0.9512,7089217.1317.324,1602,5002551,6006171,5001,200818
2022-10-14THUN18.1718.2417.9718.10-0.316,7384018.0818.168287004329532,0001,80025
2022-10-13THUN17.8718.5717.6518.410.218,6996318.4018.472,0129001022111,5003,200686
2022-10-12THUN18.2218.2217.8117.81-0.39103,8753017.7417.8313370090057101,55150026
2022-10-11THUN18.1818.3717.8618.20-0.0815,7888818.1918.279,3739001,3652,0691,100600341
2022-10-07THUN18.8118.8718.2518.28-0.8716,1758818.2318.313,4493,0001,8009301,4004,800735
2022-10-06THUN19.1719.2518.8518.90-0.04120,9139518.7718.868,7152,700800577101,6005,600629
2022-10-05THUN19.3819.3818.7719.010.3015,2907818.9719.055,9454,0001,2006663002,90092
2022-10-04THUN18.2418.9118.2118.700.6519,42010218.6718.788,7669002,6002,3531,0003,200558
2022-10-03THUN18.2818.2817.4818.05-0.5720,68512718.0518.088,6211,6002,5003,1801,6002,200676
2022-09-30THUN18.7619.1018.5018.64-0.124,5503018.5618.662,58710070066140054
2022-09-29THUN18.4918.9118.1218.80-0.1716,0775718.7118.835,9472,0001,7005501,8003,900111
2022-09-28THUN18.4418.9718.0618.970.498,2776218.9319.033,4825005001,6001,367100351300
2022-09-27THUN18.9518.9918.4518.50-0.4918,6109018.4218.527,7781003,4002,0001,3454003,300141
2022-09-26THUN18.7519.0518.2618.990.125,3326018.9819.082,723100900986100100263
2022-09-23THUN18.5719.2118.4818.87-0.3851,60614418.8518.9337,2469004,6001,6002952,5003,800330
2022-09-22THUN20.8020.8019.2419.55-1.067,5895619.5019.605,508400752100600156
2022-09-21THUN21.1321.1320.4420.850.321,2842820.7520.86224400203100100141
2022-09-20THUN20.8021.1220.5020.53-0.456,7706020.5020.623,3786001,295543600334
2022-09-19THUN20.5421.0820.5021.080.396,3085320.9921.104,443502363600100147
2022-09-16THUN21.4621.4620.5420.69-1.2934,80513920.5021.0716,3321,6005,6002,6003,2478003,950669
2022-09-15THUN22.9822.9821.7821.98-2.0065,92720021.9522.0642,8301,1003,0401,1006,2893,8003,5002,048
2022-09-14THUN23.2724.3522.9323.982.2578,39222723.9424.0632,3683,30011,7322,00011,0324,6005,6005,686
2022-09-13THUN22.1122.1121.7021.85-0.306,5116222.0922.342,7258001,300626100600272
2022-09-12THUN21.4022.2121.3522.160.8110,1929622.1522.255,5418001,600686100700347200
2022-09-09THUN21.2721.4021.0021.400.276,4297521.3221.413,4621,500924200168
2022-09-08THUN20.6021.2120.6021.090.4043,5839521.0521.1629,3961,3001,5001,8891,8003,1753,921
2022-09-07THUN21.0121.2120.6920.69-0.6825,90011420.6920.8016,0334004,3001,7001,7582001,472
2022-09-06THUN22.6322.6321.1021.37-2.0920,79413021.2421.8910,4251,0002,7801002,7934002,600562