23:15:24 EDT Tue 16 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
2024-04-16TLUG18.2019.1518.1418.900.48617,9644,07818.7219.02396,16326,70224,3463,70012,31840,5009,19174,464
2024-04-15TLUG18.6418.6418.0818.42-0.02636,7793,89918.3218.52395,06732,30033,72916,10021,95048,50015,40147,139600
2024-04-12TLUG19.3819.5318.3718.44-0.341,018,2156,84018.3318.54578,32276,69447,05011,90031,59690,90019,50281,758300
2024-04-11TLUG18.9818.9918.5618.78-0.09913,3035,08618.6718.84417,09846,21031,80410,40020,471204,90012,302153,869100
2024-04-10TLUG18.6319.3818.4518.87-0.28563,0093,29018.7818.97222,84034,67227,1478,60025,955131,10016,90073,1081,100375
2024-04-09TLUG19.1319.3218.9719.150.32926,6264,29119.0919.24377,59260,20267,6518,50033,200300,52017,80141,434700
2024-04-08TLUG19.0719.1118.5018.830.16394,0153,10618.8018.92222,64828,70224,77316,50018,27832,10011,20333,406300200
2024-04-05TLUG18.8819.1118.5318.67-0.071,029,5725,38018.5818.91545,26175,255118,6659,70026,483149,60915,23276,431800300
2024-04-04TLUG19.3319.3918.6518.74-0.68623,0242,99918.6418.77418,69025,90037,6955,20016,81887,6007,13417,287800
2024-04-03TLUG19.1019.5018.9619.420.35328,1302,37219.3019.49162,98915,68119,54015,91112,62046,6644,4377,511400
2024-04-02TLUG19.5019.5018.80519.07-0.38479,4182,78518.9919.15247,39537,23053,5876,40017,45387,8008,00116,320
2024-04-01TLUG19.3219.5819.1619.450.41361,5632,04419.3419.52187,63014,10227,3303,80017,70150,4005,60141,050200200
2024-03-28TLUG19.1519.3618.9219.040.15570,7212,17518.9319.08338,24323,10128,4896,80010,05632,0916,10022,70091,108200
2024-03-27TLUG18.5518.9118.5018.890.41526,0731,90518.8718.95155,51524,50035,5087,10011,633262,3204,50119,3211,100400
2024-03-26TLUG18.8018.8718.4518.48-0.14462,6542,66318.4118.64355,38211,30025,4977,4009,55131,3008,90110,978300
2024-03-25TLUG18.2718.7718.2318.620.40467,8933,69418.5518.72264,48333,40034,70322,30012,85056,3009,91628,266
2024-03-22TLUG18.4618.6418.1518.22-0.41198,3371,41818.2118.34121,73710,00017,7865,2237,23315,9505,80110,939500
2024-03-21TLUG18.4218.9418.3618.630.27775,4094,13218.5618.73395,444117,69774,89111,30010,94252,50017,20176,829200600
2024-03-20TLUG17.3918.4217.3318.360.95505,0683,19518.0718.43317,18715,25729,1595,00023,03341,3727,11042,755100200
2024-03-19TLUG17.5117.6017.3417.41-0.14556,7721,98017.3517.49156,904145,35126,2324,9008,637200,2002,8019,707200
2024-03-18TLUG17.4417.6217.2617.550.17624,5393,36617.4617.60324,193101,61438,8945,10016,48986,1836,80133,845200
2024-03-15TLUG17.2217.5317.1317.380.15935,1422,98517.3117.50566,804209,10037,48511,80013,66737,1008,30039,051200
2024-03-14TLUG17.1917.4317.0617.230.01309,2952,39717.1417.28163,72544,24429,8948,40012,35423,60013,8018,592
2024-03-13TLUG17.0517.3816.9617.220.20669,3893,87317.1617.29311,86933,58947,4006,30011,038172,6006,90159,615100
2024-03-12TLUG17.1317.1416.7517.02-0.29630,0883,85216.9517.04405,28345,66425,86914,40018,17356,00010,60134,732300
2024-03-11TLUG17.3717.5017.2017.31-0.08577,4653,97617.2217.36366,70938,10033,4527,3008,93050,4006,60249,356200
2024-03-08TLUG17.4417.6317.3417.39-0.19373,4182,23317.2917.50198,30026,20221,3948,50017,00320,3005,88863,965200120
2024-03-07TLUG17.5717.6617.3417.58-0.07254,9322,15617.5017.61123,53524,40019,75412,90014,83720,1005,90014,337300
2024-03-06TLUG17.4617.7417.4217.650.20380,6422,48217.5817.70195,37025,49842,67011,80019,88018,7009,10144,830800
2024-03-05TLUG17.3617.4717.0017.450.27658,7084,41517.3017.49270,62965,50077,10734,80028,34658,80032,70149,8271,300700
2024-03-04TLUG16.3917.2716.3117.180.90870,1154,64317.1217.25483,86734,33497,14224,40036,58375,27532,70153,3161,700100
2024-03-01TLUG16.0216.3015.7716.280.47709,4684,73416.1816.33278,54359,72762,52915,10021,145104,81917,300100,607800412
2024-02-29TLUG15.5915.9115.3915.810.391,164,4235,86715.7215.89692,30889,00060,02621,10020,55181,10018,583117,9561,100200
2024-02-28TLUG15.5415.6015.2715.42-0.02460,3053,64315.3615.52231,05326,41316,72110,5179,47036,9186,30085,502300100
2024-02-27TLUG15.3115.5515.2415.44-0.01493,3933,27915.3515.51273,07934,50047,14310,10014,21449,2009,50247,004200422
2024-02-26TLUG16.0516.3215.4215.45-0.90471,5313,65815.3915.61275,35735,50033,1058,90018,10144,50114,27726,660
2024-02-23TLUG15.2116.6815.2116.351.141,067,2273,88115.9616.53849,47127,80054,09713,30013,89160,90014,90023,8081,200
2024-02-22TLUG15.6915.8215.1215.21-0.58417,8322,21815.1115.34242,26419,35334,5718,5009,63468,7869,90020,626200
2024-02-21TLUG15.7715.8015.46515.79214,8271,57315.6815.86155,1595,03610,9442,2005,03631,2071,7003,420
2024-02-20TLUG15.9216.1915.6815.79-0.09499,0793,37615.6915.88279,55926,90230,11811,3138,58347,70010,80167,665300
2024-02-16TLUG15.3515.9015.3115.880.39352,8182,34815.6515.94203,66123,17227,76612,80011,82935,90010,60119,738
2024-02-15TLUG14.9515.5314.9415.490.65369,1072,45115.3315.60246,48310,64026,03610,70012,30039,0009,20012,981100
2024-02-14TLUG14.4614.8714.4214.840.38326,7451,97614.7214.91160,59119,97040,46114,00010,85719,80011,50139,246
2024-02-13TLUG15.0715.1314.2214.46-0.81430,9492,44814.4014.52233,43523,89350,4059,40014,04359,60016,68217,661400
2024-02-12TLUG15.6815.7715.2615.27-0.43272,6131,73315.2215.45159,96022,37235,3894,20011,84416,6006,40014,077
2024-02-09TLUG15.7615.8215.6115.70-0.14765,2472,13915.6315.78506,62530,20055,2109,20011,76756,92814,90269,508700
2024-02-08TLUG15.7215.9015.6615.840.05431,9721,87515.7415.92301,78320,60043,4983,60012,22325,60012,7809,764600
2024-02-07TLUG15.6215.8215.5315.790.16877,3222,37115.6615.85550,40559,64860,6725,40020,74977,10023,20161,162300
2024-02-06TLUG15.7515.7815.5715.63-0.07209,3531,50615.5115.69101,88121,80021,4393,5164,63414,6005,46526,530400
2024-02-05TLUG16.0316.2815.6715.70-0.61656,8972,57515.6315.92313,89723,22040,8809,4009,75290,61523,40183,771800
2024-02-02TLUG16.1816.6516.1216.31-0.37750,3052,69916.2516.40223,68328,10029,9256,4008,457303,20017,35677,346400
2024-02-01TLUG15.9216.7115.9116.680.82503,4503,50216.4816.69275,76469,14530,65113,50012,62751,6009,90128,621400
2024-01-31TLUG15.8816.2315.8215.86239,7101,86315.7915.90154,05720,50014,6466,10010,77614,3003,80112,273
2024-01-30TLUG16.1416.2015.7115.86-0.24449,7742,84815.8015.93206,72119,42355,3347,2008,416107,5008,77727,630700
2024-01-29TLUG16.5416.6016.0716.10-0.44568,4604,06916.0916.28315,34634,08769,1517,3007,59961,40013,37944,2651,900140
2024-01-26TLUG15.8716.5815.7416.540.62773,3504,69516.3116.59409,434150,58044,74121,60013,42753,60015,91253,6361,100
2024-01-25TLUG15.3615.9615.1815.920.74628,4862,78715.7816.00322,237115,45737,9678,50012,46856,7009,33537,6021,100250
2024-01-24TLUG15.1515.2014.6715.180.27531,1322,52714.9515.24235,160122,95545,8508,90010,22132,70010,30057,8191,300
2024-01-23TLUG14.6614.9414.5114.910.37262,2471,80114.8814.96151,87813,40025,3599,8005,70721,6003,70122,0571,100
2024-01-22TLUG14.5214.7014.4214.54-0.11731,0453,31714.4614.62238,03064,805104,700112,60011,23193,20023,79913,60036,353
2024-01-19TLUG14.7014.7014.5314.65407,4551,13614.5814.7094,79621,3009,2901,7005,60821,7601,800230,1007,585
2024-01-18TLUG14.6014.7014.5014.650.16343,7771,10114.6314.7070,35416,60010,859176,6603,75818,2003,60238,452200
2024-01-17TLUG14.5514.6714.4614.49-0.30249,4631,74814.4714.55151,9408,80010,5822,8005,35733,7004,30122,285100