18:34:08 EST Sun 09 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
2025-02-07TS0.200.200.1850.19-0.0151,395,1811740.1850.195970,226116,000117,500110,50090018,50052,5003,642950
2025-02-06TS0.200.210.190.20350,011880.200.2184,100114,50043,00010,00025066,50030,0001,455100
2025-02-05TS0.210.210.200.20-0.01547,3811070.200.205362,435101,50013,40012,0002,2373,50048,0002,794
2025-02-04TS0.190.210.190.210.011,855,9912240.2050.211,232,87276,000242,000118,00054611,500166,0004,3571,155
2025-02-03TS0.1850.2050.170.2050.01481,3972020.190.205174,27146,682192,00036,5002001,50025,0003,210350
2025-01-31TS0.190.200.190.200.01196,188680.190.2032,3937,19869,00041,0009002,00042,0001,461100
2025-01-30TS0.190.200.190.200.015285,4011040.1950.2043,52543,50043,00043,0006,70064,50038,0002,5662
2025-01-29TS0.200.200.180.185-0.02729,7572190.1850.195360,644126,500121,50040,0005,64126,00038,5007,363666
2025-01-28TS0.2150.2150.1950.205-0.01709,9451600.200.205477,99265,00047,50063,0001,51150049,7092,940
2025-01-27TS0.220.230.210.215-0.01842,1201910.210.215517,90195,50082,50049,9763,09711,00078,5001,737
2025-01-24TS0.2250.230.220.23857,8722300.220.23305,914122,500137,000167,5003,50017,00097,6092,523
2025-01-23TS0.2250.240.2150.230.0151,603,2054920.230.235693,646146,500177,500120,00017,41068,500363,5008,8582,139
2025-01-22TS0.200.2250.190.2150.0152,102,3425850.2150.2251,194,859185,000210,500257,0003,10091,500146,5007,056575
2025-01-21TS0.190.210.170.2050.0151,302,2513140.200.21754,305111,174136,86225,5009,35071,00036,50035,298700
2025-01-20TS0.1750.1950.1750.190.02810,0902060.190.195311,55875,000119,000102,00078055,500141,0004,100216
2025-01-17TS0.1550.1750.1550.1750.021,646,9241740.170.1751,207,55579,00085,00064,0007,700119,00069,5002,5879,931
2025-01-16TS0.1550.160.1550.155154,715510.1550.1661,1751,50026,50033,5002,12128,500834
2025-01-15TS0.160.160.1550.155-0.005306,383720.1550.1664,01054,50069,00012,00012,0002,00091,446726250
2025-01-14TS0.1550.160.1550.16631,510740.1550.16373,50040,50015,829114,00060050,00030,5001,4405,000
2025-01-13TS0.160.160.1550.160.005328,680680.1550.16227,86112,1886,50038,50070028,50011,5001,1141,029
2025-01-10TS0.160.160.150.16571,3501170.1550.16171,78239,50034,80213,50060,90039,500208,0001,924675
2025-01-09TS0.1550.160.1550.16262,863440.1550.16233,9311,0001,0009,0002,00050014,606193
2025-01-08TS0.1550.160.1550.1685,358620.1550.1640,1305002,50022,0001,05950015,0001,467579
2025-01-07TS0.160.160.1550.160.005655,983810.1550.16466,95124,00024,0004,5007,86529,50096,5002,19850
2025-01-06TS0.1550.160.1550.16385,5761030.1550.16256,21628,50010,00019,5006,99361,0001,396231
2025-01-03TS0.160.160.1550.16412,632580.1550.16357,5003,0006,00038,5009005,058926438
2025-01-02TS0.1550.160.1550.16117,843460.1550.1642,70019,00023,50050030,500410820
2024-12-31TS0.1550.160.1550.160.005594,285690.1550.16325,06789,50080,00027,5002,0611,50067,435896
2024-12-30TS0.160.160.150.1551,013,7921830.1550.16483,680128,50073,149178,0003,8009,50091,5002,25240,215
2024-12-27TS0.160.1650.1550.155-0.011,769,8382280.1550.161,045,988163,745172,000114,00030,60084,500138,5001,46515,289
2024-12-24TS0.160.1650.160.165246,172720.160.165100,7891,00018,00013,50013,2501,50096,500592970
2024-12-23TS0.160.1650.1550.1650.0051,433,7222330.160.165632,310171,421103,000227,00029,75848,500198,0001,72320,238
2024-12-20TS0.160.170.160.16-0.01635,8131590.160.17340,12045,50095,50012,5006,49613,000110,5002,1239,075
2024-12-19TS0.170.170.160.165539,4781770.1650.17229,49154,00049,50085,0002,50015,00099,5002,4891,563
2024-12-18TS0.1650.170.160.1650.0025903,1601410.1650.17449,37044,07554,301219,50011,0501,000101,5001,31783
2024-12-17TS0.1650.170.1550.165-0.0051,250,8603510.160.17481,724219,900171,000199,00019,61548,50087,7552,59419,030
2024-12-16TS0.1750.1750.1650.1750.01835,8941470.170.175372,67176,00093,50097,5003,27524,000161,0001,1826,110
2024-12-13TS0.170.170.160.16-0.01484,1831540.160.165277,45341,60030,00023,00026,8551,00077,5001,8723,924
2024-12-12TS0.170.1750.170.175420,348770.170.17549,656118,95825,00081,50030,00094,00022120,415
2024-12-11TS0.1650.180.1650.180.0151,169,5242020.1750.18614,150190,500153,700121,50010,8926,00061,0003,5935,012
2024-12-10TS0.1750.1750.1550.17-0.0142,494,5663000.1650.1741,421,782162,003150,000251,00050,04749,500374,5001,60031,726
2024-12-09TS0.170.180.170.18392,2981300.1750.18149,97238,50041,50024,50046,0001,50071,5001,27016,845
2024-12-06TS0.180.180.1750.180.005219,360630.1750.1877,52546,00032,00032,00092124,0221,5484,834
2024-12-05TS0.170.180.170.1750.005301,899950.1750.18112,18260,00032,00021,00011,25046,0001,53415,205
2024-12-04TS0.170.1750.170.17-0.005149,517780.170.17555,6267,00020,76042,50050010,5008,0012,5821,046
2024-12-03TS0.170.1850.170.175538,9681410.170.18185,06551,50072,00047,50022,3873,000139,5001,39215,435
2024-12-02TS0.170.180.170.17802,0421850.170.18434,12269,50057,50069,0002,50026,500126,0002,81812,778
2024-11-29TS0.170.170.1650.17504,606970.1650.175177,72911,00094,500104,5008,500100,5001,7855,542
2024-11-28TS0.170.1750.170.1750.005107,357580.170.17568,90410,00097616,0003001,4298,500
2024-11-27TS0.170.1750.170.17-0.005431,0051750.170.175203,30022,00068,85054,5008180,0001,235485
2024-11-26TS0.170.1750.170.17-0.005273,299570.170.175170,75050,0004,00024,5006797,00064615,000
2024-11-25TS0.1750.1750.170.17401,960890.170.175241,34377,50056,1003,00010,1349,5002,0481,140296
2024-11-22TS0.1750.1750.170.17-0.005432,810920.170.17541,746110,000102,00065,5002617,50088,0001,20215,300
2024-11-21TS0.180.180.170.175-0.005563,848960.1750.18350,77532,5004,00023,00010,48730,500102,5002679,372
2024-11-20TS0.180.190.1750.175-0.01190,028840.1750.1856,50144,5008,00038,0001731,40138,5007731,000
2024-11-19TS0.180.190.180.1850.005411,5151170.180.19209,22163,50024,00024,0001,05323,50065,0001,102
2024-11-18TS0.1750.180.1750.175687,2121460.1750.18100,831103,500115,000188,50010,7629,000158,001625
2024-11-15TS0.180.180.1750.18131,496670.1750.1841,17240,11115,5007,50080825,0001,284
2024-11-14TS0.180.180.1750.175-0.01450,231830.1750.18267,84040,2007,00564,0005141,50066,2931,068322
2024-11-13TS0.180.190.180.1850.005395,0181480.1850.19163,34789,50235,00020,5006742,50058,5001,46520,900
2024-11-12TS0.180.1850.180.18-0.005375,714990.180.185206,70046,00020,00050,00011,50020,0011,54918,598
2024-11-11TS0.190.1950.180.18-0.01531,561840.180.185250,22058,50069,50034,50074938,00057,5001,65620,078