04:54:18 EDT Thu 23 May 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
2024-05-22TPPTA8.488.608.378.37-0.2536,9252548.358.6519,0813,6004,7008003042,5003,4001,585600
2024-05-21TPPTA8.178.648.158.620.9472,0315198.388.6537,5412,60013,5004,5006005,9004,9161,818300
2024-05-17TPPTA7.758.007.677.68-0.0727,6821737.638.0017,2721,3002,6506004992,9001,2241,041100
2024-05-16TPPTA7.887.887.567.750.1217,9091357.457.908,6858001,5003,0001251,9001,100752
2024-05-15TPPTA7.747.837.437.630.0924,0992177.387.907,5241,3002,2004,8009223,1001,406522190
2024-05-14TPPTA7.417.927.417.540.0772,1094007.297.9924,7902,60020,9002,1001,27911,2005,6001,803800
2024-05-13TPPTA7.607.667.217.47-0.0143,9692516.817.6817,9722,60013,2001,3006503,4002,9031,694100
2024-05-10TPPTA7.547.657.307.470.0124,2691667.297.6816,6461,0001,0001,1003002,2001,302242200
2024-05-09TPPTA7.327.497.277.460.2834,8181727.437.4622,2411,3007,4021,200165800801362
2024-05-08TPPTA7.017.386.837.200.3240,7172956.817.3915,1532,7009,7001,6004614,6484,3001,257347
2024-05-07TPPTA6.856.936.806.880.0347,4312126.847.7723,0511,5007,4002,4002001,8008003,977400
2024-05-06TPPTA7.017.196.836.850.02137,7187726.807.7762,0995,40013,9004,00039111,0005,90732,1831,300
2024-05-03TPPTA7.007.256.826.83-0.1730,2492376.817.7715,4711,5004,9051,0003512,6001,6001,623200
2024-05-02TPPTA7.197.196.967.00-0.2357,1683686.957.1737,9853,2007,2007004242,3002,3952,363400
2024-05-01TPPTA7.507.567.217.23-0.3041,7022647.237.7719,9022,0005,9383,2004271,5001,6701,530
2024-04-30TPPTA7.537.677.407.54-0.2130,9152757.408.1913,2172,0004,3252,3004212,8002,8732,639230
2024-04-29TPPTA7.897.897.577.75-0.1532,5712157.568.0015,4452,3003,1227003962,0003,000704400
2024-04-26TPPTA8.048.1357.887.900.0934,4962297.858.3519,7557194,0006,5003323002,001662100
2024-04-25TPPTA8.028.207.787.80-0.36134,1908927.788.2561,7336,20017,6006,90060026,0008,3014,360605
2024-04-24TPPTA8.468.558.168.16-0.3729,1632528.008.4019,2671,1006003,8007674628002,20090
2024-04-23TPPTA8.548.758.358.53-0.1354,6744258.508.6031,6911,5009,7004,8006062,0431,5982,016100
2024-04-22TPPTA8.498.728.268.660.1859,9994478.278.7032,3583,10012,7993,7005724,2971,2581,172200
2024-04-19TPPTA8.308.568.098.48-0.0124,9872288.058.5017,2721,1001,1006601,6701,2901,274
2024-04-18TPPTA8.538.538.118.490.0336,6623388.038.7520,1591,4005,9352,7004002,6897002,597
2024-04-17TPPTA8.518.838.368.48-0.1059,1994588.038.6036,8072,8004,5058,0001,0432,1287602,374100
2024-04-16TPPTA8.458.658.208.590.0652,6823418.228.7036,3473008,5001,6001,0752,2001,4001,213
2024-04-15TPPTA8.078.547.898.530.3848,8773828.018.6035,7801,1004,6007009061,0005453,762400
2024-04-12TPPTA8.608.807.918.15-0.4297,1347817.818.6552,9635,10019,1001,6001,7756,5581,6375,086
2024-04-11TPPTA8.678.808.218.57-0.2768,1624328.508.6030,8482,4004,3001,8008126,9002,79517,079495
2024-04-10TPPTA8.808.938.578.84112,5497538.219.0086,9102,3006,0902,1006927,5902,4513,667106
2024-04-09TPPTA8.789.398.628.840.27207,4891,5538.708.84133,4293,54433,0474,7002,87614,5003,0069,365589
2024-04-08TPPTA7.078.806.888.572.09411,5802,5778.258.68211,89013,46758,4747,3008,72928,90016,08359,193
2024-04-05TPPTA6.666.666.356.480.0219,1911556.436.6510,8095001,0001002001,9001,6002,894100
2024-04-04TPPTA6.386.736.386.46-0.1732,0272616.226.8813,8281,5003,7008,2003681,8001,0001,067100
2024-04-03TPPTA6.206.755.946.630.5146,2173416.606.8823,0691,7007,1993,5006505,0003,6571,16745
2024-04-02TPPTA5.986.175.856.120.1430,3552206.056.2414,5701,0004,8009002633,8501,2831,933300
2024-04-01TPPTA5.645.995.635.980.3618,4111465.705.997,5408001,3001,2002,9001,0002,400647400
2024-03-28TPPTA5.635.795.515.620.0730,6482275.415.7817,6702,2751,6009001,8003,0002,515487300100
2024-03-27TPPTA5.495.675.465.550.0718,2791525.555.638,0384401,7001,8002092,0001,8001,701200
2024-03-26TPPTA5.725.755.485.48-0.0932,1962035.305.7011,00070010,1002,5005253,0003,101666300
2024-03-25TPPTA5.615.755.565.600.0133,9192105.505.6912,1232,5006,4502,4002,7683,3002,100849800339
2024-03-22TPPTA5.655.775.595.59-0.0615,196885.505.8811,4751,1003033001,10071266100
2024-03-21TPPTA5.375.675.375.650.158,664715.395.656,17070020231560020037650
2024-03-20TPPTA5.395.525.275.500.1113,2611185.275.594,5213008005,000620700400635200
2024-03-19TPPTA5.315.425.235.390.1116,7371265.205.599,3041,3001,5001,2003012,100400524100
2024-03-18TPPTA5.595.595.155.280.05127,8958205.205.8874,2323,90011,40020,4006509,8004,0712,662
2024-03-15TPPTA5.565.625.235.23-0.1431,0462565.235.8815,9641,9004,2008003003,4002,8601,620
2024-03-14TPPTA5.785.805.235.37-0.3063,6204035.105.8828,8151,56115,8013,4002,6224,0004,0002,071200600
2024-03-13TPPTA5.375.675.295.670.37148,8668985.545.7952,7685,40028,7664,1001,00629,80020,2971,529110
2024-03-12TPPTA5.155.365.065.290.14128,5016745.225.5977,6002,40017,8004,70030014,9007,5002,544300
2024-03-11TPPTA5.225.355.105.130.0162,1513134.925.5923,4972,69023,0003004403,2001,2006,163200
2024-03-08TPPTA5.345.344.975.120.0481,7295404.935.5937,7676,10015,2001,3001,0754,1004,9708,115600
2024-03-07TPPTA5.205.244.975.080.0853,9363354.895.5922,8977,60011,1001,0005753,0002,3013,991500
2024-03-06TPPTA5.105.284.965.00-0.0376,2305505.005.5940,3626,60011,4004001,8006,4002,4044,198100
2024-03-05TPPTA5.205.455.005.050.2549,9792925.035.1529,7772,2007,4004007291,7006014,857100
2024-03-04TPPTA4.394.824.354.800.64125,1946324.744.9578,0466,30020,5799009007,3002,7005,793100
2024-03-01TPPTA3.984.183.944.160.2150,2812914.004.1632,7221,9501,5005001,0902,8002,2054,311100
2024-02-29TPPTA3.924.143.913.940.1364,9532783.614.2033,4841,60018,3005004004,6004,4581,284
2024-02-28TPPTA3.813.943.683.810.0326,4381603.803.9013,0555007,4153007788005151,975
2024-02-27TPPTA3.673.793.643.780.1017,0171003.663.778,3765004,6008005001,100900140100
2024-02-26TPPTA3.743.753.653.68-0.059,677683.653.757,559200100200201900100266