15:26:08 EST Sat 15 Feb 2025
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
2025-02-14TLUG38.3538.7237.0337.31-0.75852,6486,73237.1837.40570,19224,10067,42016,10010,20285,10027,60034,874100170
2025-02-13TLUG38.0038.6437.7038.06-0.30767,1725,75638.0038.10460,84343,20358,17918,40018,64175,70019,90050,110251
2025-02-12TLUG39.1239.7238.2538.36-0.84844,5177,03038.3238.90490,42522,56159,57720,61029,29698,34919,16464,855246
2025-02-11TLUG40.8641.0739.1539.20-1.68700,1484,83539.0140.15402,24534,15161,56616,01117,04846,20014,45895,117300207
2025-02-10TLUG40.9741.2840.3340.880.99849,7904,74740.6840.99394,950107,80056,7799,50829,63455,20030,357133,274369
2025-02-07TLUG40.2440.5839.3539.890.01520,8614,16339.7539.99283,62326,20044,79013,40019,68945,00018,53547,19820035
2025-02-06TLUG39.6440.0039.04539.880.35585,8464,37139.5740.00340,95528,25059,61012,20013,00746,70017,35036,515269
2025-02-05TLUG38.1839.7338.1639.531.89812,0915,25039.4039.63443,97632,30187,00118,40011,14465,44121,40088,890219
2025-02-04TLUG37.7138.0037.2137.640.89487,7603,70837.5537.79288,77720,20138,4839,80623,43236,70010,32542,252100115
2025-02-03TLUG36.4437.3636.0436.750.75648,7504,73536.5836.83354,33524,00247,5178,38841,79152,70015,46552,163216
2025-01-31TLUG36.5036.6635.8336.00-0.44500,6823,35435.8936.26294,07767,02145,7969,60027,68225,8006,56815,37745
2025-01-30TLUG34.9236.6534.7236.442.05700,9224,02535.8836.55344,93026,42248,35417,30018,385139,1009,37041,27484
2025-01-29TLUG34.5735.1134.05534.39-0.27344,8482,67634.2434.48192,05414,38931,3757,30014,93333,1006,62836,737115
2025-01-28TLUG34.6934.8434.2934.66543,9032,34734.5334.77154,4007,905285,0104,20016,82719,8003,32530,56471
2025-01-27TLUG34.9234.9234.2534.66-0.80396,2573,26634.5434.70231,7634,62419,7155,30023,95770,7596,96422,11861
2025-01-24TLUG35.2935.5235.0635.460.63408,5652,74935.3035.50251,69012,95730,43015,90015,23844,9604,89124,76222
2025-01-23TLUG34.9135.1734.4234.83-0.47636,9903,54734.7134.97274,3108,32885,1576,37232,135142,8007,80052,73025
2025-01-22TLUG35.4836.1635.1135.300.31861,2325,79735.1835.43466,66737,67693,78811,30034,94796,43612,00069,995200164
2025-01-21TLUG34.8935.5334.6034.990.39434,7093,35534.8835.15244,10011,40054,3604,10528,02939,7498,86530,309172
2025-01-20TLUG34.3234.6734.0934.600.07178,8581,32434.5034.64108,0716,12215,9532,9009,32221,1005,5006,62254
2025-01-17TLUG33.9534.6333.8034.530.48323,6142,50534.3434.64212,89010,90325,7215,70014,42430,4783,85013,11218
2025-01-16TLUG34.2534.7733.9834.050.16321,7602,16933.9234.17223,0186,00023,8078,40018,27316,1004,18116,319200139
2025-01-15TLUG34.6734.8233.3433.89-0.41565,4114,64933.7333.99302,81618,20035,9238,00025,66882,10017,09546,31111
2025-01-14TLUG33.9135.1133.7334.300.39555,7213,48834.1334.37344,72415,80043,8729,00022,44156,8009,00033,835159
2025-01-13TLUG33.2534.4833.1033.910.07802,3696,70133.7834.00500,95418,50098,38516,60923,72161,80019,14541,59810014
2025-01-10TLUG33.5534.2632.8333.840.97785,9305,51733.5633.98448,07314,30248,97420,60027,66373,20018,83966,434200513
2025-01-09TLUG32.6533.2332.3032.871.83502,2363,41132.7032.98297,59917,30041,53516,00019,79557,40010,36322,194104
2025-01-08TLUG30.6431.2630.6231.040.40639,4774,96430.9331.14405,73030,24643,24410,60022,81359,40019,30027,9413
2025-01-07TLUG30.8331.07530.2530.640.02679,7095,25530.5030.73426,23524,43542,06615,70015,58248,30017,61865,337100
2025-01-06TLUG32.5032.5030.4830.62-1.35369,6422,79930.4730.95229,54019,70322,5676,6005,65240,5489,40025,089198
2025-01-03TLUG31.9832.1231.5831.970.05324,4872,38931.7632.14178,72351,90228,04110,7009,57319,4005,34017,240100235
2025-01-02TLUG31.1732.0731.1731.921.26294,3652,39431.7832.00193,36310,70021,4033,90011,05824,0006,01117,173
2024-12-31TLUG30.3230.9430.0430.660.19468,7802,30430.5330.85234,89711,27525,9335,4009,084142,7004,22817,4009,800100
2024-12-30TLUG30.7430.8830.1930.47-0.53242,6852,05530.3930.60141,18312,46812,1034,60024,23313,8004,01912,89810090
2024-12-27TLUG30.9331.1030.3131.00-0.12274,2142,25330.8731.09171,50118,41716,7282,90017,38215,1002,93916,23920081
2024-12-24TLUG31.5031.5230.9931.16-0.2794,80082031.0831.2954,3465,2017,84890013,6425,9001,8691,899
2024-12-23TLUG31.0131.4730.6731.430.24484,6012,53331.2431.50185,23610,96324,038204,50023,25111,0002,55218,182
2024-12-20TLUG30.8131.4630.6931.190.291,226,6624,29031.0931.33938,37731,68944,01342,00044,29543,7009,10020,498200200
2024-12-19TLUG31.0031.4230.5830.90-0.07561,6924,69430.7630.92376,52725,80017,7759,52341,59464,6855,36316,145127
2024-12-18TLUG31.3232.0530.6930.97-0.53787,9724,92830.7731.06461,85635,30240,26318,80034,25861,5008,44588,60023,3781,000370
2024-12-17TLUG31.2931.7531.0031.50-0.21575,3963,24231.4231.69368,65612,88519,38711,00032,32850,40012,02562,93322
2024-12-16TLUG31.3631.8831.2031.710.33474,3394,16931.5931.86293,71311,00013,57910,00051,00265,9005,40617,461100180
2024-12-13TLUG31.5931.9830.8031.38-0.54653,1364,34831.2531.46428,80037,88339,86916,30018,58554,31810,30131,102200304
2024-12-12TLUG32.3532.4831.6431.92-1.07603,7484,15231.7632.04319,80915,86439,82613,00743,67449,8005,79584,868400380
2024-12-11TLUG33.7033.7532.6432.99-0.761,385,0526,58932.8433.18705,04454,90346,43721,40044,018170,33415,282275,949800421
2024-12-10TLUG34.6034.8233.4933.75-1.712,152,6468,40433.5833.99730,60854,20275,29916,80044,031375,22039,76960,200669,184100160
2024-12-09TLUG35.5035.8435.2435.460.82529,2864,12135.3435.55320,58517,50026,65210,83830,47734,10010,13655,2442,10072
2024-12-06TLUG34.6535.1134.3334.64-0.11466,8322,78434.5634.74217,25648,40031,7347,60017,70531,6009,31827,90043,394120
2024-12-05TLUG34.7635.1434.7234.75-0.25482,0123,60534.6734.89279,32746,28724,6415,91418,57033,8846,93128,977296
2024-12-04TLUG34.0535.1033.5035.000.95685,7135,61234.8335.10355,53329,78174,36715,70037,02844,00017,78413,30068,113600111
2024-12-03TLUG33.2134.2733.2134.050.89383,7413,23033.9134.11235,43815,62823,7314,80026,43738,90010,13018,804200149
2024-12-02TLUG32.6033.2232.4633.160.60659,4504,61332.8533.24425,19523,00037,8498,40024,59948,20022,31236,280200329
2024-11-29TLUG32.6532.9732.2532.560.08270,1832,13132.3332.68164,85813,94820,1942,81710,11921,2137,30217,932100209
2024-11-28TLUG32.8632.8732.2532.48-0.19100,15678632.4232.6156,8625,0946,5134,1005,6638,0003,0395,50410
2024-11-27TLUG32.2932.8132.0532.670.43435,1573,12832.5332.75230,62627,80528,4275,70220,15162,4009,58330,173
2024-11-26TLUG31.6332.3531.4432.240.46627,0103,86032.2032.33308,29525,69258,2105,30031,049131,5446,99145,327135
2024-11-25TLUG32.3733.2730.9731.78-1.52861,7904,55031.6231.87631,38831,80873,6679,90014,64649,00010,00026,0741,10038
2024-11-22TLUG33.1733.4132.6233.300.42344,8502,99533.0333.48196,53015,50033,3498,50026,57827,30011,00417,991400
2024-11-21TLUG32.3932.9832.1932.880.56431,0772,76932.6332.96316,62820,30317,20210,60017,51421,8006,57615,25560014
2024-11-20TLUG32.1932.3531.3432.320.47284,2922,42932.0132.46186,4604,60021,23911,30017,17318,4007,55912,720300
2024-11-19TLUG31.8932.0231.0131.850.59462,6713,60131.7631.99294,08114,10036,01013,00022,95136,4007,47125,400100140
2024-11-18TLUG30.8031.7230.7331.261.21352,8652,98231.1231.32243,7179,61819,0037,60018,61124,9005,48015,532406