10:56:00 EDT Tue 18 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
2024-06-17TIAU1.401.451.391.430.041,424,3692,4051.421.44508,34895,35729,650193,40052,919377,10046,60067,98412,3001,520
2024-06-14TIAU1.421.431.381.39-0.021,085,0062,0651.381.39431,996147,45041,63945,9008,887249,90036,60044,46729,1002,217
2024-06-13TIAU1.441.461.391.41-0.032,040,5102,4231.391.43890,624184,50055,900410,40042,862304,90047,90062,89215,600
2024-06-12TIAU1.491.511.441.44-0.022,037,9752,9391.441.47673,166314,79248,630385,89968,804351,40039,40294,10126,4006,600
2024-06-11TIAU1.471.481.431.46-0.011,454,5992,3971.451.47562,651192,10042,20651,10029,854341,80048,500140,40414,6002,640
2024-06-10TIAU1.451.491.431.470.031,619,8893,1681.461.48697,633206,87646,90151,50011,422420,20059,40089,48814,0001,000
2024-06-07TIAU1.491.491.431.44-0.122,623,2952,6531.431.451,600,257258,30076,91040,90021,181380,40082,000107,66219,0004,500
2024-06-06TIAU1.491.561.461.560.082,724,4435,3401.551.571,083,731292,62043,21799,60083,668743,447152,700117,07129,3005,100
2024-06-05TIAU1.481.501.451.480.022,626,1563,8801.471.501,071,147185,38824,80065,50050,184818,696115,900128,35473,10074
2024-06-04TIAU1.511.511.421.46-0.073,605,7365,0981.461.471,564,205494,85091,638271,100124,446601,800184,800132,81452,30013,600
2024-06-03TIAU1.531.561.5051.530.043,819,5415,1441.521.531,276,251533,600130,80057,40083,448789,469242,101340,187196,5005,100
2024-05-31TIAU1.531.561.451.49-0.0310,146,6467,6911.471.517,721,146339,16295,228132,700130,247551,400213,963598,79129,9003,500
2024-05-30TIAU1.481.541.461.520.033,979,7715,2351.511.541,908,114553,076117,000111,30082,821790,328166,90087,38238,9003,497
2024-05-29TIAU1.481.521.411.4912,687,70912,3251.481.503,661,1961,137,157236,6882,636,005149,4602,150,534476,700790,79433,40028,860
2024-05-28TIAU1.531.5451.451.49-0.0253,093,1624,1561.481.491,399,891281,04734,28096,300100,110564,20050,347,14878,00032,0006,700
2024-05-27TIAU1.531.531.491.51-0.02961,4781,9201.501.52480,022133,60036,70028,70015,667172,40020,07025,67713,3001,700
2024-05-24TIAU1.551.581.491.532,959,1404,3371.521.541,743,396404,13457,50060,40050,766394,60069,735113,54029,7009,230
2024-05-23TIAU1.621.621.531.53-0.093,218,4364,6011.531.551,588,839354,268104,500117,50033,860482,600107,000343,87317,80010,000
2024-05-22TIAU1.651.6651.611.62-0.041,018,7921,9581.611.64578,98086,30012,00029,80013,855202,20042,41033,2125,3003,100
2024-05-21TIAU1.721.771.661.66-0.031,685,9403,2671.651.70904,097198,72473,96032,90014,773322,40053,86050,90916,8001,600
2024-05-17TIAU1.651.741.651.690.072,578,6024,5801.661.701,260,839159,12079,25598,40089,863509,300187,20097,01931,0001,060
2024-05-16TIAU1.681.681.621.62-0.061,545,1483,6781.621.65927,585107,95146,10058,60027,880200,00084,30050,69519,600200
2024-05-15TIAU1.671.741.6151.680.022,811,6724,9811.661.701,466,195241,50059,645172,10050,516432,13594,539219,39027,20012,649
2024-05-14TIAU1.611.661.561.660.082,991,2864,1481.611.671,245,265389,709119,936281,30022,982424,300147,100172,66014,4003,000
2024-05-13TIAU1.611.621.571.58-0.051,840,5762,7741.571.61654,883398,75524,000177,30060,374305,30092,10060,1427,8002,100
2024-05-10TIAU1.641.661.591.63-0.011,327,6162,7471.591.63743,138135,40436,40531,60030,100213,50079,80037,0219,7002,550
2024-05-09TIAU1.581.651.571.640.093,207,3555,9541.601.641,765,692253,501113,40078,40038,155413,800163,000255,59024,4006,900
2024-05-08TIAU1.641.651.551.55-0.094,653,9286,2801.551.622,507,993508,73069,545106,10030,671523,500142,900443,94011,6006,920
2024-05-07TIAU1.651.671.631.64-0.012,642,9464,7361.631.651,474,461142,50065,08440,90015,046539,620108,100114,87121,600200
2024-05-06TIAU1.721.741.631.65-0.055,761,2954,9991.641.652,620,218464,14053,048369,400102,4391,434,500208,200353,57113,90033,174
2024-05-03TIAU1.711.721.651.70-0.012,078,1063,2141.671.721,410,915232,87563,21842,40047,538160,80059,50031,22617,400409
2024-05-02TIAU1.691.731.6451.710.012,011,6573,6591.691.73813,456310,50059,000119,30020,065440,59766,800156,1235,3001,400
2024-05-01TIAU1.661.711.6151.700.062,646,7982,7071.651.711,551,184314,90098,05962,60045,333286,20093,000107,22220,40013,468
2024-04-30TIAU1.691.6951.631.64-0.112,658,1931,8171.631.651,972,855195,38883,00518,80031,687244,00027,82937,71515,500
2024-04-29TIAU1.791.811.721.75-0.055,720,82513,2591.721.761,662,580732,036106,83799,20015,6502,067,800604,562175,16050,1001,300
2024-04-26TIAU1.751.821.701.800.053,893,8216,3371.761.801,294,412360,700186,700244,20045,3211,291,000268,208130,72913,20034,687
2024-04-25TIAU1.681.7851.651.750.072,016,7253,1831.721.771,025,672197,00093,00044,00021,665311,156201,80080,85317,60014,900
2024-04-24TIAU1.641.701.641.680.012,107,9085,0661.651.691,201,929220,48062,54078,50012,084382,561113,80021,1787,6001,800
2024-04-23TIAU1.631.671.631.670.041,133,3372,4191.641.67591,91791,71242,50076,30042,626170,95270,60011,48121,5004,600
2024-04-22TIAU1.651.681.621.63-0.107,933,1401,9841.631.66598,348207,78942,30068,00021,8586,837,818106,50019,21111,400
2024-04-19TIAU1.651.7351.651.730.081,477,1252,6141.711.73715,422183,70068,00097,50017,276203,100116,10039,1937,9005,000
2024-04-18TIAU1.671.691.641.65-0.01837,6251,3431.651.68383,018111,23253,10020,4002,232174,60029,34630,94716,500
2024-04-17TIAU1.731.761.641.66-0.062,244,9283,4611.651.681,102,004260,50152,80097,20021,690493,80075,20051,56632,300200
2024-04-16TIAU1.661.731.6351.720.032,498,3384,6141.701.731,368,237215,231143,28868,40015,428436,90082,90078,53333,50010,638
2024-04-15TIAU1.661.691.621.690.062,007,6732,9561.641.691,151,309163,80286,86032,70056,867339,00078,20068,88617,8001,825
2024-04-12TIAU1.691.791.631.63-0.033,463,1663,8981.631.642,038,564330,199126,30073,60015,615607,298150,70062,93927,9001,975
2024-04-11TIAU1.611.661.601.660.041,931,7202,1531.651.671,166,079149,23085,78052,30047,932212,700114,40074,0664,500
2024-04-10TIAU1.601.651.571.622,996,7883,4121.611.631,497,141333,49572,125110,90013,414572,000144,300169,41911,9003,096
2024-04-09TIAU1.651.651.601.62-0.016,943,9515,4491.621.642,844,201894,67591,5961,268,30048,6971,102,100197,571339,31321,60016,580
2024-04-08TIAU1.651.651.561.63-0.2217,044,83112,0531.611.647,184,4241,939,114396,4531,214,60064,2751,774,1001,540,6212,171,92334,80034,935
2024-04-05TIAU1.931.961.821.85-0.065,495,0719,4381.841.861,775,891842,267287,770181,50095,3811,495,200336,758267,00125,9005,578
2024-04-04TIAU1.992.031.891.91-0.091,804,1723,8431.901.92618,467237,050116,357111,20033,538367,800132,60256,79018,400400
2024-04-03TIAU1.902.001.902.000.103,329,1797,7321.972.011,137,706310,300189,988153,50039,590638,800280,754343,23915,3004,601
2024-04-02TIAU1.821.9451.821.900.063,243,8856,4781.891.921,218,024381,502184,22485,50049,125778,537263,809103,60528,9004,700
2024-04-01TIAU1.841.911.781.840.062,847,3524,2801.801.84930,797660,775135,380109,10065,001512,800220,04451,0017,2001,200
2024-03-28TIAU1.751.8351.711.780.073,870,4938,2981.781.841,324,405738,550111,852162,60093,287644,300391,352241,81122,7001,300
2024-03-27TIAU1.751.781.681.713,454,3405,0091.701.711,627,372530,678118,900156,60057,305275,643250,500364,69011,2006,200
2024-03-26TIAU1.771.871.701.71-0.014,102,3586,0091.701.812,009,141436,111184,912114,90022,645621,100265,489206,80611,8003,985
2024-03-25TIAU1.761.8151.691.72-0.032,880,1078,8211.711.781,492,821242,600148,357115,60024,904600,329145,95260,21420,0004,000
2024-03-22TIAU1.881.901.751.75-0.144,037,0655,2261.741.811,437,388429,900152,913319,40045,3601,132,600140,593290,47516,7002,000
2024-03-21TIAU2.002.021.891.89-0.06962,5641,4391.891.96511,86790,80054,28318,4005,982173,30041,60026,3406,5002,400
2024-03-20TIAU1.841.981.841.950.081,518,8072,3381.911.96810,131102,95665,12087,90014,260256,100119,81340,5439,4002,400
2024-03-19TIAU1.951.961.841.87-0.111,140,7511,6731.851.87431,088147,63492,90632,1008,669345,50043,20015,70016,1001,573