22:49:44 EDT Tue 16 Apr 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
2024-04-16TSLF69.8569.8569.0869.53-0.421,325,89010,80369.5069.65835,41280,16164,64635,0718,972208,03233,96141,791100
2024-04-15TSLF70.7471.2169.6669.95-0.261,295,7708,76269.7669.97835,62063,91748,48130,9959,434236,72527,58832,938100400
2024-04-12TSLF70.5670.9069.9670.21-0.491,588,25511,28270.0070.291,060,57663,71554,11432,1689,972232,66536,09965,083500100
2024-04-11TSLF71.7871.8570.5170.70-1.071,831,12213,43370.6070.961,189,21699,99569,67732,39011,509278,83752,93260,971100600
2024-04-10TSLF71.6071.9771.1871.77-0.412,247,17812,59471.6171.961,625,108109,47468,40634,08518,948256,55361,68447,253542
2024-04-09TSLF72.5572.6771.5872.18-0.221,260,8199,40271.9972.20784,21664,56983,29419,3059,025199,91027,21955,694300
2024-04-08TSLF72.5873.00572.36572.40-0.191,004,6347,06472.2172.46674,07178,92731,60521,4396,515128,12324,70425,497200
2024-04-05TSLF72.0972.7672.0572.590.571,184,2958,09672.4272.74788,91957,20151,79928,16011,545114,47830,93669,087300
2024-04-04TSLF72.5272.8071.8772.02-0.211,241,0889,10371.9972.21730,96660,94243,41936,14813,975207,67240,15659,265200
2024-04-03TSLF72.2872.7672.1272.23-0.211,287,4347,78372.2172.42815,36266,45847,94535,35713,949150,55055,62464,181400
2024-04-02TSLF72.7573.1172.3372.44-0.811,422,67810,00372.3972.60867,53964,40048,21336,19510,295256,65856,51458,346182
2024-04-01TSLF73.8573.9172.9273.25-0.662,400,2829,81073.2373.351,862,16863,59855,04125,00811,625218,51344,63892,081200
2024-03-28TSLF74.0074.4173.8473.910.113,353,4917,93673.8774.072,772,99084,32067,27322,22610,270243,83529,77498,439900200
2024-03-27TSLF73.9374.3873.4673.800.041,442,6717,94873.6173.901,047,53163,84860,53847,9358,759130,77829,89033,331400100
2024-03-26TSLF73.6474.2973.2873.760.282,942,5238,78773.6973.942,291,11186,16656,42035,40010,438308,92638,66791,086100
2024-03-25TSLF73.5674.0273.3973.48-0.322,213,1478,25973.4073.631,807,12460,78441,71867,82911,517140,31137,28727,2471,100
2024-03-22TSLF74.5274.8173.7673.80-0.721,538,3888,82073.7573.971,062,24496,92038,42340,95413,486144,55832,80882,225300
2024-03-21TSLF74.4374.9474.42574.520.232,267,3447,15174.4774.681,882,98262,50838,59128,5958,62782,17121,694118,303300
2024-03-20TSLF74.1374.4574.02574.290.162,320,9237,51574.2574.452,004,87948,08343,83133,15910,208102,95621,99039,800400100
2024-03-19TSLF73.8574.4273.8574.130.272,317,1977,96274.0174.261,858,67365,30053,35138,07114,199157,93836,32558,8182,000
2024-03-18TSLF74.0074.4373.7673.86-0.112,204,5497,06673.7073.991,776,56458,79929,14228,7359,953235,63133,05024,121
2024-03-15TSLF73.7374.3473.6173.970.124,346,8257,94073.8174.143,845,98850,41155,99224,82210,157298,16722,71224,817500200
2024-03-14TSLF74.3074.3173.3873.85-0.452,140,9117,77773.6673.971,741,62265,94648,72331,9159,296132,45329,04461,030
2024-03-13TSLF74.0674.4573.9774.300.333,646,9746,92274.1674.383,337,27338,25642,96636,0137,567123,13625,39024,738200100
2024-03-12TSLF74.2574.4473.6673.97-0.072,653,1797,75273.7974.052,130,04059,77545,31656,87312,939257,98434,88140,818100
2024-03-11TSLF73.8774.1573.5674.04-0.174,274,5546,28573.9174.153,945,34564,09529,92534,8116,908122,00423,91328,991
2024-03-08TSLF74.1374.5674.0174.211,870,6819,02874.0474.411,370,81392,45262,68124,08011,956214,31546,75934,334
2024-03-07TSLF73.5674.4573.4574.210.882,698,40511,91274.0474.381,905,085198,45552,25551,50916,846289,72170,16979,471100
2024-03-06TSLF73.4573.8473.0273.330.362,629,60311,51373.2873.361,949,093100,05053,66535,16911,781371,88636,10849,224200500
2024-03-05TSLF72.3873.2272.2572.970.683,348,64212,03572.8073.082,728,82196,37287,17141,18424,761240,01939,73865,296100
2024-03-04TSLF72.1572.7172.10572.29-0.262,718,6397,47672.1672.452,218,19578,37653,69038,77811,674231,56626,97240,199100100
2024-03-01TSLF72.0272.9672.0272.550.472,838,64211,35472.4672.702,186,765122,06163,03557,29811,962273,00442,65761,762400235
2024-02-29TSLF73.0873.1572.0472.08-1.007,935,00817,80372.0172.556,840,619244,805118,94269,60444,355407,57976,64772,262
2024-02-28TSLF72.7173.6172.6373.080.152,973,9938,22773.0473.252,448,01691,32240,22352,2138,484233,50428,62647,937400
2024-02-27TSLF73.4173.4272.4772.93-1.072,763,21112,44472.8073.031,676,988112,152151,46046,55917,851588,09649,43177,621100300
2024-02-26TSLF74.4074.8073.8474.00-0.436,106,91511,32273.9374.085,479,48494,60870,56047,20812,672244,34761,69076,895700
2024-02-23TSLF73.9974.7273.9374.430.602,930,8919,86274.4074.522,314,907204,00761,53951,46012,008176,68142,08841,159100100
2024-02-22TSLF73.0073.8872.7073.831.303,802,31113,66273.6973.883,097,406132,79672,46850,42112,141288,93477,22049,693200200
2024-02-21TSLF73.4973.4972.2072.53-0.904,170,92912,81972.5272.723,415,059129,87570,17562,58214,751280,45344,257111,865100
2024-02-20TSLF72.4573.4872.4573.430.665,292,15510,14973.2173.484,787,695100,27448,13949,21818,699152,52062,05749,201300100
2024-02-16TSLF72.2272.9072.1272.770.742,740,99411,87572.7372.892,009,120236,07773,42446,77912,166194,84135,99997,280400300
2024-02-15TSLF71.5072.4171.5072.030.802,875,05916,42172.0372.071,800,281130,953102,24252,91917,782511,21870,662141,031400
2024-02-14TSLF70.5071.31570.3771.230.902,500,08011,56571.0371.331,895,43178,38771,79942,45410,986238,70855,79676,068100
2024-02-13TSLF70.6670.9969.7070.33-0.745,045,28814,67970.1870.404,151,99699,63186,43783,02224,877352,134101,799115,2171,000
2024-02-12TSLF71.5071.6570.8571.07-0.403,626,9977,87970.9071.183,216,91862,54353,92153,77611,740143,91344,66028,89020014
2024-02-09TSLF71.1771.64570.5671.470.442,376,66011,50371.3071.601,612,163130,97174,65374,91523,688327,66146,52959,3991,900
2024-02-08TSLF70.7671.3070.0071.030.252,559,34712,70270.9671.171,810,931107,492112,56863,67815,885247,32355,028101,9427,200200
2024-02-07TSLF70.5971.0970.2970.780.243,384,22010,96570.7070.902,561,157109,20970,48945,92813,696417,67446,73573,984600
2024-02-06TSLF69.4270.5669.3470.541.393,685,44313,58970.4570.602,662,437107,30966,66635,06115,572611,20243,08197,7771,800
2024-02-05TSLF69.3769.4768.8369.15-0.392,920,8559,00368.9369.332,439,85264,12458,82434,12812,992179,27538,72877,9371,700100
2024-02-02TSLF69.5169.9569.0269.54-0.021,886,3868,77869.4569.621,422,726104,35555,75938,82112,558156,49736,77636,7951,100200
2024-02-01TSLF69.7969.8068.4169.56-0.131,762,87310,47669.4269.601,185,434109,28757,24542,51713,489219,69937,91364,9141,000200
2024-01-31TSLF69.6770.3969.4069.690.183,282,81512,79169.5469.852,578,733103,83273,28423,84917,943254,72357,34193,034800400
2024-01-30TSLF69.2169.7569.2069.510.151,539,9956,43369.3469.651,121,567104,81440,82530,31220,947136,04631,26036,5481,300
2024-01-29TSLF69.0069.4068.7769.360.251,882,0196,02569.2169.491,478,75482,72631,38132,22812,532152,44435,66434,8321,600
2024-01-26TSLF69.1069.3368.5769.112,215,0269,56669.0969.141,257,037410,05242,47027,78515,382229,58831,28636,800110,602600
2024-01-25TSLF69.4469.5668.99569.11-0.061,201,4787,13969.0569.15573,77958,56940,32630,20417,119336,79029,82372,9001,700100
2024-01-24TSLF68.8069.3468.8069.170.681,403,5248,50769.1169.20866,30190,41257,51435,67412,883195,54352,07969,756300
2024-01-23TSLF68.8869.0968.4568.49-0.111,343,2138,97668.4468.71738,99465,89871,69377,53011,119216,27025,48489,633400100
2024-01-22TSLF68.6468.9968.4168.600.121,779,1367,82868.4268.731,277,29480,21444,27723,95313,124251,66327,65642,379100
2024-01-19TSLF68.1268.6667.7868.460.411,140,5938,07268.4068.49428,96386,94861,49635,24611,614425,81023,29540,789300100
2024-01-18TSLF67.7268.3667.6068.050.462,205,19610,65667.9068.121,209,387181,48473,65639,90716,114495,47254,40286,121900
2024-01-17TSLF67.8568.0467.2867.59-0.831,795,57012,58767.5067.631,078,07095,91388,14431,76513,207354,06641,51059,8371,300