11:44:57 EDT Fri 12 Apr 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
2024-04-11TIMG5.025.255.015.140.173,025,4446,6375.135.141,490,654208,03990,336138,70018,154709,800234,20265,45218,40048
2024-04-10TIMG4.905.004.794.97-0.011,925,9975,0214.954.99961,423266,83461,195109,60019,778416,80725,59940,3655,600200
2024-04-09TIMG4.995.104.884.980.082,426,6395,7844.955.001,032,679313,72674,000125,00030,609653,41064,13291,58613,6003,500
2024-04-08TIMG5.115.164.844.90-0.173,395,0646,7554.894.931,996,044301,80098,05094,20016,207757,80855,90149,1819,4001,400
2024-04-05TIMG4.865.164.815.070.174,362,6958,4055.025.082,450,696394,848169,930117,70029,630803,30079,527218,35922,3007,800
2024-04-04TIMG4.885.004.834.90-0.042,329,9184,5754.894.931,109,565676,61946,30590,1004,508338,80029,21710,8684,300
2024-04-03TIMG4.895.014.874.940.032,654,5485,3314.924.971,480,970164,65071,414295,55513,473520,94145,81229,49210,200400
2024-04-02TIMG4.955.034.834.91-0.032,627,3205,2004.904.921,481,536208,920128,553142,50017,688504,20054,55343,53411,9009,539
2024-04-01TIMG4.704.974.694.940.424,008,8406,4294.934.961,957,702420,783184,685203,42057,674798,800122,433188,46716,0001,516
2024-03-28TIMG4.384.604.364.520.192,122,7184,2454.504.551,305,163187,27471,890111,40037,515303,20028,65028,35419,100250
2024-03-27TIMG4.234.334.224.330.132,161,7564,2824.294.331,110,573148,176141,418162,20024,211424,30045,87331,94616,6003,750
2024-03-26TIMG4.244.314.164.20-0.011,757,4224,3724.184.211,095,660131,60044,24555,4009,271308,84033,30341,7213,000
2024-03-25TIMG4.074.244.074.210.172,952,5095,7334.194.211,751,538108,386129,12376,90040,058621,800114,26639,1153,10045
2024-03-22TIMG4.044.113.984.04-0.011,264,1243,2144.034.08737,534115,10047,67650,4009,681265,20021,3836,7761,900
2024-03-21TIMG4.244.314.054.05-0.103,071,88610,8234.054.101,851,205156,115155,93097,40016,922453,897112,93083,70012,400
2024-03-20TIMG3.964.223.9354.150.152,269,3245,1014.144.181,095,042232,63694,086111,50046,599442,60084,701107,85210,7004,100
2024-03-19TIMG4.054.093.964.00-0.081,839,9933,3233.994.021,064,827147,11356,12026,7004,757324,62018,10390,5301,800
2024-03-18TIMG4.154.164.064.08-0.081,484,1502,7904.074.11755,259143,69486,099222,5008,904160,66935,93237,411500900
2024-03-15TIMG4.154.2454.114.16-0.011,805,9183,4904.134.191,144,690159,30063,09446,4005,957215,80025,231115,1346,900
2024-03-14TIMG4.144.224.104.17-0.031,285,6473,0564.144.18789,244106,17951,19944,1006,936230,60014,4159,9811,600600
2024-03-13TIMG4.214.294.174.200.011,418,1503,2034.194.24640,780175,16179,50135,4004,292385,90020,30145,3396,400700
2024-03-12TIMG4.204.234.074.19-0.101,959,7893,7624.164.19898,230267,30521,90086,00011,215536,90043,34548,28917,200
2024-03-11TIMG4.174.344.144.290.072,251,9884,5174.284.321,253,353193,23729,63983,70047,257505,30058,53752,2489,600300
2024-03-08TIMG4.184.3054.124.220.084,644,6725,5274.194.231,852,9601,718,506106,21079,50022,175611,11864,197102,58816,2003,300
2024-03-07TIMG4.114.154.034.140.061,632,3853,5994.114.15771,152169,44183,666109,60028,146272,10050,232102,42813,3001,550
2024-03-06TIMG3.924.143.884.080.243,580,6998,5754.074.091,577,375946,200103,159137,40050,303534,90069,62099,83012,400600
2024-03-05TIMG3.924.053.843.84-0.024,044,8577,7353.813.871,865,866799,142104,907162,90058,224734,94995,900135,7253,5001,700
2024-03-04TIMG3.753.8853.733.860.162,362,4505,6283.833.861,300,049260,67471,02584,90033,421390,52966,07167,8249,4007,550
2024-03-01TIMG3.553.723.4953.700.163,160,7966,9203.693.711,684,622428,300144,200117,30022,292460,300126,70075,80514,2007,200
2024-02-29TIMG3.573.623.4853.540.041,901,5063,1213.503.551,254,246100,51467,11148,30016,177268,80061,80354,71411,900
2024-02-28TIMG3.663.673.443.50-0.171,646,8695,4063.473.55867,175156,65138,260125,00049,880286,18945,79925,24420,500
2024-02-27TIMG3.693.813.663.670.021,972,7604,4113.663.691,111,929158,02284,20076,70016,023411,90040,93749,4446,900550
2024-02-26TIMG3.513.673.463.650.101,795,0883,4043.633.67949,845287,00035,38477,10018,649211,40053,201102,8838,100
2024-02-23TIMG3.493.573.393.550.083,389,6644,9133.523.562,244,876349,09958,400157,60026,681402,40070,77348,29011,500331
2024-02-22TIMG3.443.533.393.470.011,265,6593,1183.453.48723,406118,99454,10073,8007,410208,10039,46024,4078,400900
2024-02-21TIMG3.473.473.363.46-0.011,339,6142,9573.413.47702,110125,20540,56134,80016,773301,66448,65832,5906,300502
2024-02-20TIMG3.503.613.403.470.021,824,7634,9703.443.48953,928201,76951,82082,70027,006270,68540,40399,31414,50061
2024-02-16TIMG3.343.5653.2153.450.014,932,2369,6583.433.472,816,092477,326268,95495,80067,352847,400139,232155,6844,30011,950
2024-02-15TIMG3.353.463.323.440.142,057,4964,3473.413.451,021,260176,28571,32080,20031,577482,96645,967105,7538,600
2024-02-14TIMG3.223.343.183.300.122,016,6204,9253.263.301,023,363164,33256,61089,20052,717478,78657,95961,24511,900100
2024-02-13TIMG3.323.383.153.18-0.243,810,3887,9263.183.212,230,176366,171172,521167,20044,366569,10074,529121,44513,300300
2024-02-12TIMG3.293.433.293.420.131,259,2163,5543.413.45605,760126,95734,015109,90011,040190,48878,67353,2251,1001,100
2024-02-09TIMG3.283.343.253.29-0.011,120,1482,4043.273.32658,996104,31511,94460,5008,473220,70025,90015,4291,0004,500
2024-02-08TIMG3.303.373.283.30-0.02842,1212,1943.283.30445,15669,75039,03034,9001,521176,50016,50051,7875001,100
2024-02-07TIMG3.333.383.313.32-0.021,731,3764,8843.303.34763,233175,11144,900100,2009,496366,60045,049194,7203,7001,600
2024-02-06TIMG3.303.373.253.340.071,171,5003,2413.323.35579,70889,30036,863106,10020,571264,30049,03411,793500
2024-02-05TIMG3.263.303.223.27-0.071,750,4383,2053.243.29956,524116,80056,10034,00010,221515,90022,3008,8591,700
2024-02-02TIMG3.323.373.283.34-0.112,109,2923,9973.323.341,011,998400,74073,16774,50029,795388,50037,32270,8061,3001,100
2024-02-01TIMG3.253.4553.243.450.252,907,5775,6353.393.461,743,205280,400124,06968,70018,661487,31362,102111,7261,1002,700
2024-01-31TIMG3.223.3153.1953.20-0.022,337,7394,5573.193.241,371,248211,30079,20134,70019,123479,87973,50051,6815001,345
2024-01-30TIMG3.323.373.203.22-0.071,903,7523,8543.213.241,223,377141,30948,39860,90015,155329,30048,40622,92560011,600
2024-01-29TIMG3.293.313.213.290.031,147,6793,2243.283.32623,613103,31645,39379,6006,615184,47122,60043,48519,100600
2024-01-26TIMG3.383.403.253.26-0.131,493,5473,9393.253.26747,387146,76881,09574,70035,532268,90031,50038,39449,200
2024-01-25TIMG3.443.483.363.394,400,2265,8293.373.421,802,245167,71261,687194,50062,6671,197,789723,978127,33432,200
2024-01-24TIMG3.583.603.3453.39-0.192,492,0296,2803.393.401,335,922179,70095,117120,10035,360519,40065,46342,84132,2007,000
2024-01-23TIMG3.163.5853.163.580.477,816,93410,4853.563.594,280,478482,540318,700118,00043,2571,932,491295,964169,09216,2002,510
2024-01-22TIMG3.113.173.063.11-0.023,200,5374,6693.093.13769,3241,052,642102,11845,70027,971737,800202,733139,4524,9002,400
2024-01-19TIMG3.193.193.003.13-0.034,068,4875,3743.123.141,668,647336,383163,200116,00034,3561,433,600129,413153,6841,400251
2024-01-18TIMG3.343.393.133.16-0.169,466,9807,6103.153.223,099,501632,683151,600112,60061,4784,775,589310,732221,2609,80055,100
2024-01-17TIMG3.333.4053.273.32-0.051,216,0713,2913.313.33594,608112,07964,29156,90013,396274,96034,90255,2251,800400
2024-01-16TIMG3.403.563.373.37-0.031,890,7063,6003.363.411,098,200146,61161,74247,70022,866434,69822,77045,4141,600100
2024-01-15TIMG3.473.513.343.40-0.091,505,5363,9363.393.42720,843174,000167,70040,30031,395252,30042,90053,7228,0001,600