12:48:38 EST Fri 14 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
2025-02-13TPPTA17.2917.3116.6016.97-0.23125,2981,06116.6317.2671,5855,10012,4022,0002,84115,70010,9222,989301
2025-02-12TPPTA16.9617.4516.7817.200.24113,57191016.8017.5065,0193,30014,8031,8002,17016,4006,6641,855145
2025-02-11TPPTA17.2517.3216.9616.96-0.5481,43965916.7517.5056,5523,0006,2681,3001,7637,0003,4041,391
2025-02-10TPPTA17.7618.1017.2817.500.2677,70763917.2517.6454,1609007,8007001,8656,6752,7901,244
2025-02-07TPPTA17.5017.8217.1317.24-0.1685,84777117.0017.2952,7491,10012,7006,4002,1006,7001,7901,8418
2025-02-06TPPTA17.4017.5617.0417.40-0.1881,56265817.0017.5550,7071,90014,3006001,6006,6002,9191,85030
2025-02-05TPPTA17.8818.4217.3617.58-0.29136,5881,05917.3018.0074,0135,20024,8823,9002,70013,70010,2111,2837
2025-02-04TPPTA17.1418.1516.6817.870.73284,6291,70817.0018.18137,0464,62048,85214,1002,65056,5009,2416,94160
2025-02-03TPPTA17.1017.8917.1017.140.04183,0521,42116.7017.56109,1349,86827,7407004,16516,40010,7552,918165
2025-01-31TPPTA17.2517.5016.8417.10-0.08119,47295216.6017.3268,7193,10014,8004,5003,26712,6007,5002,889300
2025-01-30TPPTA16.5617.6216.5617.180.71139,81996816.6017.4972,7525,10023,5001,3002,10017,50014,0002,095340
2025-01-29TPPTA16.5216.6816.0916.470.08110,65785716.0417.4660,2904,00018,7002,4002,08712,1006,3822,454600
2025-01-28TPPTA16.9816.9816.0516.39-0.06133,9781,14816.1817.2586,8702,80020,3585002,75011,6005,9981,912501
2025-01-27TPPTA17.7017.7316.3716.45-1.68176,3151,51116.3117.73106,6313,80014,7703,0003,38226,68913,3802,953480
2025-01-24TPPTA17.8518.6517.7618.130.37125,3521,00217.5018.2967,2313,10022,0261,6004,13014,2006,4342,756870
2025-01-23TPPTA17.4617.8017.2017.760.0977,27068717.2217.9341,1965,4009,9002,0901,80010,4004,50781411
2025-01-22TPPTA18.2818.2817.3117.670.09138,0141,01317.3717.7978,50711,10016,7642,8002,56913,2008,6422,172300
2025-01-21TPPTA17.0217.7416.8417.581.01188,4161,81517.0017.75129,4538,60316,0401,7001,81515,4006,5317,580101
2025-01-20TPPTA16.9117.0416.2916.57-0.7178,56563716.3317.3045,5782,91616,3652,8001,6503,7002,6001,92595
2025-01-17TPPTA16.9017.4316.3617.280.46113,18398316.5017.5063,6326,50013,2447,9002,00911,0003,9263,445604
2025-01-16TPPTA16.5917.0016.3816.820.48173,0001,56216.6916.9887,3908,30030,2134,2005,24419,6008,4275,371200448
2025-01-15TPPTA16.4716.6315.9816.34-0.1276,70864116.0316.5048,3091,80011,9474001,2028,0002,1851,765350
2025-01-14TPPTA15.8116.6515.7416.460.67173,3521,19716.1716.6790,5459,90027,2109,6002,06721,8007,2632,374976
2025-01-13TPPTA17.2517.2515.6815.79-1.64221,1451,73615.7015.90131,3675,30022,2523,4002,88928,60019,7813,5551,368
2025-01-10TPPTA18.1918.1916.7217.43-0.71179,0741,37917.4018.00109,0084,50019,2392,7003,15028,4007,1912,180648
2025-01-09TPPTA18.2518.5117.9418.140.1157,06837217.9718.4534,0622,20011,9133,0001,0822,2009001,221
2025-01-08TPPTA17.7018.1317.1418.030.06284,4582,14517.8018.25110,26623,45636,92434,7003,45040,80011,1919,3381,189
2025-01-07TPPTA18.6918.7517.1617.97-0.34253,5741,97317.0018.50148,7418,60041,4023,6004,02027,3009,5367,004481
2025-01-06TPPTA18.5018.9117.4418.312.35604,2244,10516.8018.38355,93237,90695,9522,8009,57955,90028,8029,8012,181
2025-01-03TPPTA16.2016.2015.4215.960.02132,0491,02515.6016.2063,0778,80026,0039,0002,22312,9007,0601,829284
2025-01-02TPPTA15.7916.4815.6715.940.58109,02493615.2516.5071,3254,61314,1269002,1258,1004,3002,044550
2024-12-31TPPTA15.1615.4415.0715.360.15112,45286814.9815.8150,3245,30019,9892,0001,35024,3837,2311,251200
2024-12-30TPPTA16.1216.2115.1915.21-0.9197,73184814.8816.0050,8295,42014,7033,1002,87712,0006,0221,580635
2024-12-27TPPTA16.0116.1615.4916.12-0.42119,1251,02716.1016.2869,2318,7006,8872,0002,64314,00011,1412,2451,374
2024-12-24TPPTA15.3816.5915.3816.541.21101,89784516.3016.7454,3418,50012,9842,1003,2457,4007,0981,983100910
2024-12-23TPPTA17.7217.7614.8215.33-2.51294,1242,38514.8517.00134,81425,20035,0725,7008,91053,45019,3868,0492001,627
2024-12-20TPPTA16.9018.1616.9017.840.82280,1771,63616.6018.10193,24112,00016,1713,8002,62932,84213,2963,544500730
2024-12-19TPPTA16.8617.3916.5617.020.11152,1821,10616.9017.9480,3409,10030,4001,7004,56014,7006,7822,712665
2024-12-18TPPTA17.7618.3616.7216.91-0.96212,9541,66516.7017.40129,70410,20022,7594,9003,70520,70011,6002,6016001,343
2024-12-17TPPTA17.2718.0717.0717.870.24173,0931,29517.6018.40111,1519,50016,3762,0003,00517,9009,0002,4451,050
2024-12-16TPPTA17.0417.7516.8717.630.62160,0511,26117.6317.75104,2806,70018,0512,5002,69011,7477,8912,9292,155
2024-12-13TPPTA16.6117.0416.0817.010.20144,4531,20016.0017.6081,2965,70028,2007,8002,6589,7004,3743,364610
2024-12-12TPPTA17.6617.9216.7516.81-1.28129,2691,05416.7317.0075,5483,60020,6077,2002,39412,1953,7212,577892
2024-12-11TPPTA17.4618.3317.3218.090.81231,5811,62517.5018.14145,9216,90030,63517,5002,18214,8009,4051,988970
2024-12-10TPPTA17.4117.5016.6917.280.07138,4841,16416.7517.5082,6014,40223,1002,7002,54513,3004,3652,1891,300
2024-12-09TPPTA18.4418.6516.9717.21-0.13297,1322,37916.8717.94168,0439,20042,9369,9006,45527,90018,5206,3642,535
2024-12-06TPPTA16.3117.9516.2517.341.18411,8093,06817.1917.85241,88614,10042,4375,0008,01063,20017,5739,6431,717
2024-12-05TPPTA15.4916.2514.9316.161.01156,9801,31715.0016.2599,3243,50213,2363004,42918,2008,9133,4171,881
2024-12-04TPPTA15.2116.2314.9915.150.27276,6022,16015.0816.00156,38610,42026,4002,4005,68451,80012,9015,716350
2024-12-03TPPTA13.8915.2913.6214.882.19332,5472,66214.0014.99218,2357,10037,0001,0007,11432,30013,6029,5691,273
2024-12-02TPPTA13.2813.2812.3712.69-0.6295,17571912.4913.3060,6162,2007,6001,1001,93015,1004,5001,669111
2024-11-29TPPTA13.5613.9613.3113.31-0.2260,52044813.3114.0033,16240010,1002004327,9004,8952,6205
2024-11-28TPPTA13.8513.8513.3813.51-0.1621,20217813.4513.8015,6302005001,1502,20030290338
2024-11-27TPPTA13.3813.7113.3213.670.48114,06264013.3313.9741,7201,80014,1018002,33716,7005,93214,496100
2024-11-26TPPTA13.1713.3613.1113.190.1158,59044712.7513.7025,0991,60010,6001,70064913,4002,4011,540518
2024-11-25TPPTA13.4913.4913.0513.08-0.7195,04576713.0513.7552,1901,50112,7107,4001,29410,0004,1013,423600
2024-11-22TPPTA13.8413.9513.63513.790.0366,48065413.2913.9032,5291,1002,80113,9001,0705,5003,7013,773400
2024-11-21TPPTA13.5913.8213.3413.760.2683,84070713.3413.8346,3563,7003,5019,6001,32411,3005,600848300
2024-11-20TPPTA13.8713.9313.2713.50-0.2680,01468113.1913.9755,7162,2004,0005,7009486,4001,6341,216250
2024-11-19TPPTA13.5513.8413.3613.760.38124,7711,09113.3014.0089,1402,7005,1001,50076517,1004,6021,717200
2024-11-18TPPTA14.1514.2413.2413.38-1.59230,6761,76513.3014.23163,0713,60011,7009,0003,88520,2008,0326,6141,700
2024-11-15TPPTA12.8615.1712.8614.972.12234,5561,76714.0015.51163,3268,50216,1001,3005,22123,80011,9242,1601,150