22:08:43 EDT Sat 13 Jul 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
2024-07-12TSFD0.2550.300.2550.255-0.015130,580310.2250.2852,50020,00028,50015,00050014,000
2024-07-11TSFD0.270.2350.28
2024-07-10TSFD0.270.270.270.270.0114,055140.2350.274,0001,5004,0002,5002,000
2024-07-09TSFD0.2050.260.2050.260.02531,292240.2050.2713,5288,0002,5005,0004251,500339
2024-07-08TSFD0.2350.2350.2350.235-0.042,78560.180.2751,610500175500
2024-07-05TSFD0.270.2750.2350.270.0424,440140.210.273,5006,5006,5004407,500
2024-07-04TSFD0.2350.2350.230.23-0.0826,500160.210.2813,0001,5004,0008,000
2024-07-03TSFD0.2650.3050.2650.305-0.0058,66470.2350.3143,5005,000
2024-07-02TSFD0.300.3750.2850.310.02367,5001660.270.355215,73327,00142,50850,50036426,4944,769
2024-06-28TSFD0.2850.2950.280.290.00554,290500.220.2941,4611,00010,0001,00030
2024-06-27TSFD0.220.300.200.2850.075226,9821000.1550.285150,39716,00040,0005,5002,00012,500281
2024-06-26TSFD0.190.210.190.210.015101,262350.1550.2173,00015,5006,0006,170442
2024-06-25TSFD0.190.220.190.195102,144440.1450.20543,53016,50026,0009,5006,50014
2024-06-24TSFD0.1650.1950.1650.1950.0262,583160.130.19562,500
2024-06-21TSFD0.170.190.1250.1750.015343,745700.130.17259,0008,5004,00029,0004542,500400
2024-06-20TSFD0.130.160.1150.160.025181,514650.1150.165118,00013,00015,50034,500414
2024-06-19TSFD0.1350.1350.1350.135-0.024,26230.130.1354,000262
2024-06-18TSFD0.1550.120.155
2024-06-17TSFD0.1450.1550.1450.1556,00270.120.165002,0003,000500
2024-06-14TSFD0.1550.1550.1450.145-0.0058,25040.1350.165,0002503,000
2024-06-13TSFD0.1550.1550.150.150.0134,145140.1350.176,0628,00014,0005,500340
2024-06-12TSFD0.1250.1550.1250.1550.01535,600120.1150.171004,50026,0005,000
2024-06-11TSFD0.140.140.140.140.00510,00170.120.163,5005006,0001
2024-06-10TSFD0.120.150.120.125-0.00588,965340.120.1642,00019,50012,50014,000561
2024-06-07TSFD0.1250.1350.110.130.025292,840850.1150.13135,4255,500100,50012,5001,00037,000868
2024-06-06TSFD0.1050.130.1050.1050.005195,400530.1050.1364,60019,50056,00018,0001,00036,000300
2024-06-05TSFD0.0950.110.0950.1099,500620.100.1147,50023,5002,5005002,50017,5002,000
2024-06-04TSFD0.130.1350.070.10-0.015355,2441050.0950.11233,35019,50021,50021,000359,000250
2024-06-03TSFD0.130.130.1150.1250.0314,393110.110.1358,0005,0003890
2024-05-31TSFD0.0950.1050.090.095-0.0118,367110.090.117,05711,000300
2024-05-30TSFD0.110.110.1050.1050.00537,997170.0950.1116,3505007,50010013,50047
2024-05-29TSFD0.100.1050.100.10-0.0264,209320.0950.1023,59915,00010,00015,500110
2024-05-28TSFD0.110.110.110.11-0.016,25030.090.1152502,0004,000
2024-05-27TSFD0.1050.1050.1050.105-0.01510,06060.100.125,000435,000
2024-05-24TSFD0.120.120.090.12-0.01285,8061150.090.12120,85049,60033,50024,00014,00043,000491
2024-05-23TSFD0.130.130.130.1365550.120.13529500
2024-05-22TSFD0.120.130.120.135,51170.120.1351,0001,5001,0002,00010
2024-05-21TSFD0.130.130.130.1375020.110.135500
2024-05-17TSFD0.130.1250.13
2024-05-16TSFD0.130.130.130.13-0.0051,11120.1250.1351,000
2024-05-15TSFD0.120.1350.110.1350.01217,401680.1350.14161,80023,5005,50011,00015,500101
2024-05-14TSFD0.1350.1350.1250.12543,805190.120.12513,0051,5004,00025,000
2024-05-13TSFD0.130.1350.1250.1350.00515,920120.120.13511,0001,5003,000410
2024-05-10TSFD0.140.140.130.13-0.015141,510330.130.165111,0051,5002,00038526,50010
2024-05-09TSFD0.140.1450.130.14571,837270.1150.14551,5105,0004,000111,000316
2024-05-08TSFD0.150.150.1450.145-0.0271,114240.130.14544,11910,5006,0001,0009,000105
2024-05-07TSFD0.1550.1650.1550.16513,58390.130.1658,5472,0001,50011,500
2024-05-06TSFD210.140.165
2024-05-03TSFD0.160.160.160.16-0.0051,00010.1550.1651,000
2024-05-02TSFD0.140.140.140.14-0.0259,50640.1350.16566,5003,000
2024-05-01TSFD3620.1350.165
2024-04-30TSFD0.150.150.150.15-0.0151,60020.150.1651,500
2024-04-29TSFD0.160.1650.160.1650.0110,590130.1350.1656,0002,5005002501,000340
2024-04-26TSFD0.1550.1650.1550.1652,01030.150.1651,0101,000
2024-04-25TSFD0.160.160.160.16-0.0051,81050.1350.161001,500
2024-04-24TSFD0.1650.1650.1650.1651,20020.130.1651,000
2024-04-23TSFD39030.1650.195
2024-04-22TSFD0.170.170.1650.165-0.036,50020.160.226,500
2024-04-19TSFD0.170.170.170.17-0.0251,50010.1650.221,500
2024-04-18TSFD0.170.170.170.17-0.0257,00440.1650.223,0002,5001,5004
2024-04-17TSFD0.1950.200.1950.1950.0214,606120.1650.2054,5001,5003,0005,500
2024-04-16TSFD0.2150.2150.1750.175-0.04519,105160.170.2158,0053,0003,5001004,500
2024-04-15TSFD0.220.170.22