05:46:10 EDT Fri 19 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
2024-04-18TSRV.UN13.8114.0513.8113.990.171,6321513.8514.05600600100100232
2024-04-17TSRV.UN14.2414.2413.7713.82-0.484,0353713.8113.823,096200225300211
2024-04-16TSRV.UN14.3314.3314.1914.26-0.043,1752414.2614.501,1397001,3014
2024-04-15TSRV.UN14.6514.6514.3014.30-0.383,2132914.3014.501,023800255100400520
2024-04-12TSRV.UN14.7514.7514.3914.68-0.181,7381714.3614.6830020020021,029
2024-04-11TSRV.UN15.0015.0014.5814.860.057,6864014.8215.004,8051004001,40015060090
2024-04-10TSRV.UN14.3115.0014.3114.910.4911,2635114.8015.004,6001,1003,3003051,100637
2024-04-09TSRV.UN14.5414.5414.4214.420.124291214.3014.6020352017
2024-04-08TSRV.UN14.6014.6014.3014.30-0.171,1282214.3014.659532910116
2024-04-05TSRV.UN14.6214.6214.4614.47-0.043,6152514.4114.651,211700151300600230
2024-04-04TSRV.UN14.4814.6014.4014.510.1410,5265414.3814.656,3001002,600200801308
2024-04-03TSRV.UN14.3314.4114.3314.41-0.141,7932914.3714.501,012159101486
2024-04-02TSRV.UN14.5514.5514.5514.55-0.062,2352713.9014.601,850741307
2024-04-01TSRV.UN14.9914.9914.5514.610.066,7713914.6014.981,3131002,7001012,200320
2024-03-28TSRV.UN14.2915.0814.2114.610.4721,36712214.0515.005,9954,1002,4001,0915,0001,750
2024-03-27TSRV.UN14.2114.3214.0814.14-0.163,0422514.1114.201,3521,100400190
2024-03-26TSRV.UN13.8314.3013.8314.30-0.142,5143014.2014.901,64510050501188
2024-03-25TSRV.UN13.8114.5313.7814.530.6916,71110214.1614.557,5303,0001001,3014,713
2024-03-22TSRV.UN13.3313.9313.3313.930.4511,3499013.7014.985,4741001,4001501,8012,413
2024-03-21TSRV.UN13.6113.6113.4813.48-0.154,8094713.5013.622,69410012010010011,521
2024-03-20TSRV.UN13.5513.6513.4513.640.025,0144413.6013.652,916100700153700393
2024-03-19TSRV.UN14.1114.1113.5313.62-0.3011,9325813.5614.006,0043,3002611001,502729
2024-03-18TSRV.UN13.5514.0213.4513.920.437,9546013.9215.101,6653001333,7012,018
2024-03-15TSRV.UN13.5013.6113.4813.49-0.125,1085713.4613.603,187102100541,203432
2024-03-14TSRV.UN13.7913.8013.5013.61-0.3415,23710913.5013.658,0691022,00020073,2011,452
2024-03-13TSRV.UN14.2514.3013.9013.95-0.2221,65411813.9514.1512,6004001,1006008805,100948
2024-03-12TSRV.UN14.7514.7513.9014.17-0.6328,64217814.1714.2520,4881,303100800449002,2032,006
2024-03-11TSRV.UN14.8414.9014.6114.80-0.2016,6777214.8014.897,1235001002,3005357003,1002,109
2024-03-08TSRV.UN15.0515.2414.9514.95-0.202,5333514.7515.261,388500300323
2024-03-07TSRV.UN15.0215.1515.0215.15-0.091,5172115.1515.269512200308
2024-03-06TSRV.UN15.2615.2615.2315.240.041,8651415.0015.261,60050100115
2024-03-05TSRV.UN15.3715.3715.1115.11-0.241,8552415.0015.26750100200401296
2024-03-04TSRV.UN15.4415.4515.3515.35-0.102,5652115.3115.452,145411
2024-03-01TSRV.UN15.4515.4715.4515.456,8325515.4015.453,70132,701285
2024-02-29TSRV.UN15.4015.4515.3615.45-0.019,6399615.4015.458,000100186701617
2024-02-28TSRV.UN15.4015.4515.4015.45-0.012,0291315.4015.45106002021,210
2024-02-27TSRV.UN15.4315.5615.2515.500.1512,0859515.3515.565,3254001,6007451003,101811
2024-02-26TSRV.UN15.4915.5015.3515.36-0.235,0033015.3515.441,7291002,700392
2024-02-23TSRV.UN15.5215.6015.5015.590.064,1063015.5015.902,6101,000100200196
2024-02-22TSRV.UN15.6115.6215.5315.53-0.161,3322615.5215.9075021410201151
2024-02-21TSRV.UN15.6215.8115.5215.810.174,6466915.5215.901,9491,00070900694
2024-02-20TSRV.UN15.7015.7715.6215.69-0.175,9154014.8315.993,6999003011,005
2024-02-16TSRV.UN15.8916.0315.8615.86-0.305,5453015.7716.163,10080075600804
2024-02-15TSRV.UN15.7015.9515.7015.95-0.219901215.9216.25133602205
2024-02-14TSRV.UN16.1016.2216.1016.220.124,2944415.7016.259003001,4002011,368
2024-02-13TSRV.UN16.2416.2415.8916.12-0.0910,1984016.1016.252,3002003,0002,9001005001,131
2024-02-12TSRV.UN16.1016.2115.9916.216,0024015.9916.213,4931,400109300671
2024-02-09TSRV.UN16.1916.2116.0616.210.172,5532216.0016.211,5026002002001
2024-02-08TSRV.UN15.7716.1515.7716.04-0.094,5572315.7916.203,00080052702
2024-02-07TSRV.UN16.1316.1316.1316.13787915.7516.053040065201
2024-02-06TSRV.UN15.9416.1315.8516.130.133,7223915.8216.131,2133001002001,002215600
2024-02-05TSRV.UN15.8916.1515.85515.90-0.3010,50412115.8616.004,1125001,1001001002,9001,500
2024-02-02TSRV.UN14.9516.2014.9516.200.2022,41117515.5516.2118,5554007001003522001,200884
2024-02-01TSRV.UN15.9516.1815.8316.0018,93817115.7516.0010,4575001,1006614002,8012,544100
2024-01-31TSRV.UN15.9616.0015.9616.008,5299315.9016.004,7552,500154551558
2024-01-30TSRV.UN16.0016.02516.0016.000.0611,4067515.7516.009,2001501,600443
2024-01-29TSRV.UN15.9216.0015.7715.94-0.065,9686015.7516.003,4473002001,201817
2024-01-26TSRV.UN16.0016.1815.9716.009,21310515.8816.007,000300500100900401
2024-01-25TSRV.UN15.8816.0015.8816.000.023,1102115.8816.051,775100210100200702
2024-01-24TSRV.UN15.9815.9815.8915.980.011,3592115.8815.98900302140
2024-01-23TSRV.UN15.9116.1215.9015.970.066,3008815.7516.004,200300278100701721
2024-01-22TSRV.UN15.9015.9115.8015.91-0.097,6038115.7516.052,054154,700750