08:03:03 EDT Sun 25 Sep 2022
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-Lynx
2022-09-23TSDE10.8310.979.9610.18-1.161,209,7135,90710.1510.27874,83476,00674,08611,20010,071100,00020,80027,5031,700
2022-09-22TSDE11.9012.0911.3011.34-0.34390,5511,75211.2911.45270,72422,20023,7007,2002,95547,4339,6003,423500
2022-09-21TSDE12.1112.3511.6811.68-0.29255,3661,89811.6111.79167,50121,10014,8509,0005,51318,40015,1002,687500
2022-09-20TSDE12.0812.1611.6411.97-0.06446,7722,46811.8912.06327,25916,12013,60013,3007,01043,40020,3003,1231,500
2022-09-19TSDE11.2612.0311.2512.030.41357,6832,14011.7412.08255,90217,94016,3686,2001,59135,9006,2675,241200
2022-09-16TSDE11.9611.9611.4811.62-0.401,122,8274,85411.5611.77800,82583,80162,50026,70011,46358,00026,00035,7272,400
2022-09-15TSDE12.1812.3311.8012.02-0.30659,9803,77011.9612.05363,82628,84561,84312,6008,23566,00036,10050,148400
2022-09-14TSDE11.9412.6011.9412.320.52542,3263,41512.2312.36311,29157,62849,02617,5005,15855,8674,80016,699300
2022-09-13TSDE11.7512.2311.6411.80-0.09591,4852,92711.6811.86395,97334,03373,12013,9003,88235,00014,80118,168500
2022-09-12TSDE12.0012.1111.8011.890.05262,5591,82611.8111.96198,87716,07813,3003,5001,13117,2006,3005,259100
2022-09-09TSDE11.7311.9311.6011.840.25513,5182,83111.7511.91333,44126,92631,95513,1003,68545,38918,99934,6912,000
2022-09-08TSDE11.6511.6611.2911.59-0.04800,4282,64011.5211.62649,77830,86631,64820,4003,84230,50016,75512,254700
2022-09-07TSDE11.9512.0611.4611.63-0.61572,7982,99711.5511.70446,42429,58033,1437,8003,63627,29111,62310,027300
2022-09-06TSDE12.7812.9812.2412.24-0.52212,8821,58912.1912.28135,54618,70019,6774,2002,58214,0199,2825,597100
2022-09-02TSDE13.1313.1312.5712.76-0.01336,0422,20312.6912.76226,49527,39432,1448,0002,98622,57910,4005,250200
2022-09-01TSDE12.9813.0012.4012.77-0.48547,3613,63812.7012.83314,82344,00058,00015,2009,98853,45823,91614,3165,100
2022-08-31TSDE13.1113.6212.9013.25-0.18772,1954,40313.2013.31516,06232,50135,36920,0008,40885,37726,20033,5661,000
2022-08-30TSDE13.9914.0013.2613.43-0.80554,2953,27113.3513.46381,90936,97243,2086,1002,59533,82318,90022,412100
2022-08-29TSDE14.0914.33513.8914.230.14700,1682,43114.1714.28561,16341,40040,6006,4001,77822,00013,5077,459400
2022-08-26TSDE14.2314.2813.9214.09-0.08312,3041,82114.0214.13169,68319,30019,3005,4005,61359,30012,30013,8752,200
2022-08-25TSDE14.3014.3414.0914.17-0.06277,4431,86314.1614.25164,57319,20028,9825,8002,65328,9009,4008,1791,200
2022-08-24TSDE14.0914.2613.8414.230.14409,6212,41014.1714.29288,35325,30029,9353,8001,86833,80013,1005,116200
2022-08-23TSDE13.7014.1213.7014.090.55850,1504,04414.0014.15563,66841,60060,60012,7004,736117,60029,16216,582900
2022-08-22TSDE13.4513.55513.0913.540.04554,3493,70213.4813.54344,69839,00037,60929,6007,54057,20029,6003,964900
2022-08-19TSDE13.3113.7013.2313.500.03644,3433,24113.4313.51339,27432,41856,3366,3003,942181,11412,7006,110
2022-08-18TSDE13.3113.5813.2913.470.29597,8112,69813.4013.52256,39838,37566,2138,4001,806189,18117,69115,647300
2022-08-17TSDE12.9913.3612.9913.180.14405,4592,77013.1413.21238,05028,43631,8794,1003,57646,3008,68812,176400
2022-08-16TSDE13.2213.5012.9813.04-0.10432,1982,57812.9613.12230,79124,30032,8006,9004,00596,24217,20011,046
2022-08-15TSDE12.9813.5012.7913.14-0.42542,1133,08613.1013.23407,77440,53517,6236,7003,15345,62713,5003,665
2022-08-12TSDE13.4113.6013.0613.56-0.01365,8632,26113.5013.59233,88718,70024,9875,7001,66130,1228,20034,985300
2022-08-11TSDE13.0613.8613.0613.570.66794,1274,18113.5313.64447,90335,01484,8729,3006,76072,70016,30061,1311,200
2022-08-10TSDE12.7113.1812.7112.910.361,164,0175,21212.8612.99822,33159,10068,01510,6001,89493,57621,00062,223800
2022-08-09TSDE12.2412.59512.1712.550.52643,4253,26212.3712.63404,63027,96055,5257,50029,19344,40011,40045,900600
2022-08-08TSDE11.9312.1911.6712.030.16343,1352,07711.9612.11229,37129,41830,8274,5001,26223,1006,7005,894300
2022-08-05TSDE11.4612.0311.3511.870.30677,7483,93111.7911.92465,44547,20055,4519,2003,00554,07317,90016,9721,100
2022-08-04TSDE12.3212.3211.5011.57-0.77847,6514,42211.5212.00574,81343,92952,3813,8004,39266,40013,19058,435200
2022-08-03TSDE13.1113.3112.2512.34-0.63691,3534,19212.2812.46472,81841,70077,0682,0002,34252,08316,09620,912
2022-08-02TSDE13.4013.5012.9312.97-0.34744,8454,59612.4513.20530,68123,60057,16015,0008,91770,77217,91210,1015,600
2022-07-29TSDE13.3113.5413.0913.310.34751,7062,69513.1513.45613,93624,80557,2193,9003,77330,48412,0002,698200
2022-07-28TSDE12.8913.1712.6812.970.38369,9902,42312.7712.99246,67116,20039,0221,3002,15439,3944,99212,575600
2022-07-27TSDE12.2912.6512.1112.590.34731,7193,71012.4012.70528,09938,69137,7002,9003,64051,20025,50030,071
2022-07-26TSDE12.2812.5812.1812.250.16653,9033,40912.2212.30454,63351,38448,1003,3003,67757,0009,6008,215300
2022-07-25TSDE11.3712.1111.3212.090.79395,4602,53112.0012.09250,22219,10030,38813,1005,23355,6007,5008,1962,400
2022-07-22TSDE11.4611.5911.2611.30-0.13192,7771,34611.2311.48127,45415,40014,7377,60083813,8418,1183,807
2022-07-21TSDE11.3711.5411.1311.43-0.33363,8122,79411.2711.59213,37330,50039,9087,5007,31941,10011,2007,2661,100
2022-07-20TSDE11.5811.7711.2411.760.08313,0772,06111.6411.85219,52417,63333,9613,0001,36027,8006,3001,565300
2022-07-19TSDE11.4911.7911.2711.680.19706,8704,34011.6711.69359,50731,31379,60213,10012,803116,11628,40059,5121,200
2022-07-18TSDE11.1111.7311.0411.490.54647,7154,31111.3011.80421,68446,23053,8003,1005,97367,86917,02426,623100
2022-07-15TSDE10.8410.9810.6210.950.37445,2072,54810.8211.04315,16217,07453,0053,3002,99041,2529,0001,513300
2022-07-14TSDE10.2610.649.8210.58-0.02835,0794,65810.5510.62563,94229,022105,9397,6004,134102,21013,1004,976900
2022-07-13TSDE10.6811.0910.3410.60-0.171,199,8276,34910.5911.01790,52479,300144,2954,8005,100113,98134,51519,9194,300
2022-07-12TSDE11.2811.4110.7310.77-0.72761,4954,36210.7010.99460,27845,20090,0554,0006,492102,40028,33519,179
2022-07-11TSDE11.5111.6211.1611.49-0.25690,0332,94111.2111.64547,67724,80046,48510,5001,24736,9378,86510,294300
2022-07-08TSDE12.1012.1611.7311.74-0.13476,2522,80311.6112.18365,68617,60033,5009,90097020,1008,40515,940100
2022-07-07TSDE11.5511.8911.2711.870.80820,3223,96311.8512.00510,04860,96970,34925,7005,02567,54748,47817,041500
2022-07-06TSDE11.6211.8510.6311.07-0.731,467,4127,20510.7511.25984,01963,375154,2007,6007,442119,21031,61171,360200
2022-07-05TSDE12.7712.8811.5011.80-1.361,241,3016,23811.7511.92667,39646,910164,20020,30013,170208,70029,49670,2704,900
2022-07-04TSDE12.4313.2812.4313.160.79327,7601,93513.1213.25245,33415,94232,9153003,41017,8558,0002,632400
2022-06-30TSDE12.4312.7812.1612.37-0.39897,9074,45812.3012.38670,57757,60077,4751,1004,18265,3199,1006,463200
2022-06-29TSDE13.3113.4512.7412.76-0.24870,6804,04012.4212.84503,569166,84072,7006,4004,07745,5297,43148,980
2022-06-28TSDE12.4613.2812.4613.000.81804,6655,20912.9313.20560,27864,85160,0007,60010,56562,10012,37923,474900
2022-06-27TSDE12.0512.2511.8612.190.41584,4983,46512.1312.22386,26558,90041,0666,6002,79862,82211,7806,031200