15:26:02 EDT Fri 14 Jun 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
2024-06-13TSLR1.201.211.151.15-0.0555,945611.161.3048,2001,0001006,300
2024-06-12TSLR1.201.211.201.210.033,124141.191.222,900200
2024-06-11TSLR1.201.201.181.18-0.0217,362491.191.226,6005,2005004,200100200500
2024-06-10TSLR1.201.201.201.200.0210,408111.201.305,4005,0008
2024-06-07TSLR1.161.201.161.200.0410,699431.181.206,0001,5002,500100
2024-06-06TSLR1.161.161.161.160.0111,721281.161.264,7011,5004,000100800500
2024-06-05TSLR1.171.181.161.160.013,40671.141.261,4002,0004
2024-06-04TSLR1.181.191.151.19-0.0126,600491.141.209,9003,5007,0005001,0002,7001,400500
2024-06-03TSLR1.211.211.161.20-0.0214,724421.191.214,4515,1001001004,90070
2024-05-31TSLR1.261.261.211.22-0.0123,098781.211.227,1003,4009001,0002,9002,6004,30040400
2024-05-30TSLR1.201.241.201.230.028,200191.201.236,2001,800200
2024-05-29TSLR1.211.271.191.210.0556,895701.191.2225,8002,50021,0005781,7005,1005
2024-05-28TSLR1.191.291.161.16-0.0436,7731141.161.2216,8003,5001,7002,0001,0009,5001,560500
2024-05-27TSLR2,00011.191.302,000
2024-05-24TSLR1.151.211.151.210.0612,555641.191.298,7005002002,300500
2024-05-23TSLR1.201.211.131.18-0.0460,7981421.151.1843,7003,5003,0009001,6007,100150500
2024-05-22TSLR1.231.231.221.22-0.0210,071101.221.2510,00025
2024-05-21TSLR1.291.291.151.24-0.0586,0421711.221.2757,9953,5008,700993,1008,7003,490
2024-05-17TSLR1.261.291.251.290.02101,3751281.261.3049,40070028,0001006003,30013,388
2024-05-16TSLR1.251.281.211.280.0632,018731.251.3019,0317006,0006001252,9001,657500
2024-05-15TSLR1.121.251.121.220.1289,9811271.211.2557,6281,0007,0044,00066580015,2002,838649
2024-05-14TSLR1.101.121.081.08-0.015,348141.091.122003004,800
2024-05-13TSLR1.051.091.051.090.035,876171.071.122,3001,7001,300300125
2024-05-10TSLR1.071.071.061.06-0.011,282121.051.081,0002002
2024-05-09TSLR1.101.101.071.07-0.026,301171.081.096,090200
2024-05-08TSLR1.101.101.091.09-0.015,09581.091.125,00015
2024-05-07TSLR1.101.131.101.10-0.0326,143521.101.1216,6503,9006005001,3003,10054
2024-05-06TSLR1.121.141.101.130.0126,686421.111.1312,4205,1002,200103006,500100
2024-05-03TSLR1.011.151.011.120.0943,771661.111.1234,1202,400607,000104
2024-05-02TSLR1.061.061.021.03-0.0414,859301.031.067,5101,5001,0001,0995002,2001,000
2024-05-01TSLR1.061.091.031.090.0453,602751.041.2034,9672,6002005001,10010,0002,0501,183
2024-04-30TSLR0.951.070.951.050.1573,421680.951.2533,0005,00024,5003,5001,6004,500211,000
2024-04-29TSLR0.910.910.900.90-0.0117,574120.901.0212,0004,5001,074
2024-04-26TSLR0.910.910.910.9150010.890.99500
2024-04-25TSLR0.900.910.890.91-0.0122,500290.890.9914,5002,0002,5002,000533
2024-04-24TSLR0.920.920.880.92-0.0150,540420.890.9935,0005,5001,5005005005,000402,500
2024-04-23TSLR0.920.930.920.930.039,00090.900.994,0003,0005005001,000
2024-04-22TSLR0.960.960.890.93-0.0447,300230.890.9326,50018,5005001,500100
2024-04-19TSLR0.960.970.960.97-0.0116,114120.970.991,5157,0002,5005,000
2024-04-18TSLR0.950.980.950.98-0.0113,045100.960.997,5005,000
2024-04-17TSLR1010.950.9710
2024-04-16TSLR0.940.990.940.990.0412,04790.900.998,0003,500500
2024-04-15TSLR0.950.960.940.960.0156,500160.940.9946,5002,5002,5001,5001,5002,000
2024-04-12TSLR0.950.960.940.9570,788980.910.9560,5044,0002,5001,000500
2024-04-11TSLR0.940.950.940.950.026,254140.950.994,0001,500125
2024-04-10TSLR0.930.921.06
2024-04-09TSLR0.910.930.910.930.012,88060.911.252,000500
2024-04-08TSLR0.930.940.920.92-0.024,454100.871.251,0002,0004001,00053
2024-04-05TSLR0.940.940.940.94-0.045,676120.910.991,0002,500582,00018
2024-04-04TSLR0.931.000.930.970.0357,787900.951.0126,4605,0004,0006,0009711,5005,5003601,000
2024-04-03TSLR0.900.950.900.940.0535,121410.880.9411,4041,5008,5008,0002145,5003
2024-04-02TSLR0.850.900.840.890.0621,679260.821.905,5002,0008,0005001,0002,5001,513
2024-04-01TSLR0.830.850.820.830.0219,049330.800.8511,6442,5003,0001,000500
2024-03-28TSLR0.830.830.800.80-0.0144,083720.810.838,3403,5009,0003,5001388,0005
2024-03-27TSLR0.810.820.770.8117,349200.790.8311,7472,0003,500
2024-03-26TSLR0.840.840.790.79-0.0432,925570.810.8514,5051,0004,0005005006,500
2024-03-25TSLR0.790.840.780.830.0352,024510.830.8516,6075,00019,5003,0001083,0005
2024-03-22TSLR0.780.800.780.800.024,02550.760.814,025
2024-03-21TSLR0.750.780.740.760.0342,260390.730.787,77118,0004,5002,5009885004,00014,000
2024-03-20TSLR0.710.740.700.740.0132,689370.730.7416,6095,0004,0005002,0003,000440500
2024-03-19TSLR0.690.770.690.730.0361,114670.710.7431,0744,5004,0009,00012,000440
2024-03-18TSLR0.670.710.660.700.0361,113530.680.7037,5844,0007,5003,0008,500501
2024-03-15TSLR0.680.700.650.67-0.0168,189630.680.6945,67850010,0007,0004,500500