09:29:24 EST Sun 10 Nov 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
2024-11-08TSU54.6154.7154.0654.48-0.416,043,94526,52454.4854.523,404,479360,742233,49999,61237,547632,10974,263621,2664,6002,329
2024-11-07TSU54.4555.2254.1054.890.237,722,13325,07754.8754.985,337,237355,000249,624161,46957,250956,983115,542314,1604,8003,078
2024-11-06TSU53.1254.7753.1254.661.488,469,84932,62454.4154.705,743,623531,316221,898137,83561,4381,257,700164,532262,1502,4003,232
2024-11-05TSU53.2053.7652.8953.180.0912,419,95724,23253.1753.209,885,502380,311155,350141,83436,9571,056,40093,120586,5974,0002,340
2024-11-04TSU52.8753.3952.7853.090.637,852,38121,25953.0053.096,383,671222,10489,502127,20032,723630,03278,397206,2572,1002,206
2024-11-01TSU53.1853.6852.1852.46-0.103,974,53322,18452.4252.532,062,962346,300202,426156,09653,877785,022116,811128,5314,7001,319
2024-10-31TSU53.3153.3151.9852.56-0.396,065,36232,28652.5052.703,237,877493,993175,33193,42220,2781,446,358141,302315,9118,900582
2024-10-30TSU53.1553.5052.8052.95-0.024,427,68118,74452.9353.002,674,860258,184183,358160,09025,097820,772104,168105,3852,900800
2024-10-29TSU53.3053.3452.5652.97-0.463,914,58419,61452.9053.002,249,150421,673162,878111,65839,536676,964101,04180,60910,400100
2024-10-28TSU52.6053.5052.3953.43-0.737,729,20621,51753.3853.455,759,386572,622182,77093,23028,477734,96880,767166,4356,6001,525
2024-10-25TSU53.7454.3453.4154.160.793,139,96814,63754.1554.182,038,770214,539104,33691,69221,959447,48772,68394,9632,400327
2024-10-24TSU53.3053.7052.71553.37-0.014,918,99627,34853.2553.422,756,163421,731192,222158,50864,243840,371133,501157,26520,000700
2024-10-23TSU54.0054.0053.0053.38-0.735,354,03616,85853.3453.434,058,234274,263124,524116,56817,419571,45651,47082,2762,500300
2024-10-22TSU53.9654.3853.5254.110.193,349,39721,38754.0054.151,972,876258,810128,197153,71322,853525,77162,036136,58713,400704
2024-10-21TSU54.3454.7153.5753.92-0.088,555,90125,90953.9054.066,641,663575,985192,744153,60338,516645,57182,338113,82530,600700
2024-10-18TSU53.4654.15553.16554.000.215,848,37325,37453.9054.003,977,405337,448237,493141,66447,739730,234118,842154,40416,200200
2024-10-17TSU53.0253.8053.0253.790.644,420,71720,30153.7053.802,740,089288,177125,770122,03030,837788,32773,710161,4945,100400
2024-10-16TSU52.7953.2852.71553.150.375,404,00423,29953.1453.153,352,281389,878145,102172,81033,036910,547121,412169,9496,600300
2024-10-15TSU53.5853.7752.6752.78-2.847,783,99037,89552.7852.805,129,622430,360352,085137,44354,0011,167,637128,086210,6617,600400
2024-10-11TSU55.4155.6555.2255.62-0.015,365,87422,82355.4555.653,597,938350,197102,687116,66633,224772,935103,651190,1735,100600
2024-10-10TSU54.5055.8654.5055.631.4210,259,26035,31255.5755.637,300,970550,986425,143120,95842,6531,294,674123,599242,3706,700306
2024-10-09TSU53.1854.3453.0654.210.626,508,02222,21154.1654.284,587,574485,289144,073107,60435,745811,04594,254130,0992,900
2024-10-08TSU54.1054.1953.1753.59-1.586,800,30035,22053.5153.634,104,961657,805204,758279,61675,7841,065,787114,714181,63920,300300
2024-10-07TSU54.6155.3554.4755.170.946,178,98332,66055.1755.183,809,634555,604309,192165,14548,024853,551110,134189,8739,100800
2024-10-04TSU53.9254.2653.2454.230.656,617,79830,04354.2154.273,609,359674,195299,224205,44845,4561,338,120146,765176,6675,900662
2024-10-03TSU52.5053.6352.0153.581.407,516,76227,68853.3053.585,150,091391,161230,683160,52457,3191,123,839148,541172,1434,700670
2024-10-02TSU52.8852.9351.6052.180.264,894,17721,12752.1852.203,098,960389,852174,382192,23834,016778,48780,55990,6783,900200
2024-10-01TSU49.5952.0449.4751.922.008,816,49132,89751.9051.965,659,380794,403321,509168,63348,6601,298,861168,070196,17010,6001,639
2024-09-30TSU49.5950.2149.4749.920.1410,289,08319,41549.8549.968,430,873383,556200,949107,97322,559842,982109,71796,5251,500400
2024-09-27TSU49.3849.83549.2049.780.607,930,63410,81149.7449.807,930,634760,390192,519113,79034,677892,08098,862166,77528,6001,200
2024-09-26TSU49.4850.1549.0349.18-1.2912,183,72640,03749.1549.287,977,7331,233,530389,310179,99461,6271,533,020186,83631,800325,51313,9001,400
2024-09-25TSU51.2051.4250.1350.47-0.864,560,15723,59050.4550.492,530,478406,174238,681122,63626,512831,79168,855242,1344,900200
2024-09-24TSU52.0252.2351.3251.330.219,335,58528,70051.3051.405,795,3271,215,126230,243110,61245,9211,222,247115,867402,0607,4001,200
2024-09-23TSU50.7151.6450.5651.120.6512,244,94224,76651.1051.149,674,214653,811273,034121,06145,1421,064,507156,746153,9234,600800
2024-09-20TSU51.1951.2049.9050.47-0.6614,477,35228,03550.4350.6312,516,793306,970259,46887,36035,354855,818154,337138,8927,4002,025
2024-09-19TSU51.1351.45550.8451.130.778,181,20021,01351.1051.265,981,882674,387175,36570,26135,961829,457109,908196,0926,200413
2024-09-18TSU50.5750.9950.0950.36-0.307,690,61022,56450.3250.435,742,943443,366235,879133,21644,278820,886112,84495,3608,000900
2024-09-17TSU50.3050.6749.9350.660.7414,010,59422,26650.5050.689,473,319390,324140,792113,57337,1343,564,731109,34712,80091,4433,200700
2024-09-16TSU50.1050.1249.1049.920.396,259,58228,06949.9250.004,112,474455,185252,361102,85640,779938,32678,969150,1047,3002,500
2024-09-13TSU49.6050.2449.4949.530.2211,297,47134,11249.4349.658,187,480772,264299,414132,05354,5991,352,913161,688206,93413,200700
2024-09-12TSU49.1949.5148.8649.310.3522,720,50530,83949.2149.3219,449,609850,994221,024391,21827,9981,216,391133,102264,5916,1001,800
2024-09-11TSU49.4649.8248.4048.96-0.1414,324,66434,64848.8049.058,785,6422,666,520348,317299,46137,0031,529,029174,772301,3448,2001,700
2024-09-10TSU50.7050.7248.7649.10-1.6124,276,87132,90449.0649.1119,795,1101,822,001310,66678,19156,0951,616,132131,065265,22511,6001,300
2024-09-09TSU50.7951.28550.5850.710.0724,093,25123,26550.6550.8922,066,726414,946195,182121,00157,424850,941113,453134,4696,4001,100
2024-09-06TSU51.4952.0950.3650.64-0.7025,472,52126,98150.6450.7522,923,011522,159196,959110,63565,3641,262,000160,222117,8027,6001,000
2024-09-05TSU52.8953.2551.2851.34-1.1419,781,73833,48151.3151.5016,403,512725,476236,388136,19568,3291,690,998125,556245,54624,6001,000
2024-09-04TSU53.3253.6052.4752.48-1.3518,178,04122,31252.4552.7716,115,530524,905218,82483,32543,326805,21394,786172,5428,100200
2024-09-03TSU53.7753.9752.7553.83-0.8320,815,16536,21253.8253.9516,685,227730,583231,515101,15241,6722,160,938151,550561,3349,600500
2024-08-30TSU54.8955.0154.0654.66-0.6117,467,64821,54754.5554.7015,880,724295,493166,21977,01038,817691,17375,515160,9545,100500
2024-08-29TSU55.3355.66554.8655.270.5211,728,62917,00855.2455.3510,427,942324,81084,75771,63617,249646,59367,30251,2246,900300
2024-08-28TSU54.5055.0554.1854.75-0.158,702,21514,44654.7154.837,748,039203,45183,784101,89527,374368,01060,39564,6706,800100
2024-08-27TSU55.9055.9554.7854.90-1.3612,629,46920,84554.8855.0111,160,837352,555166,61056,04529,861525,40273,968201,6465,100100
2024-08-26TSU55.8356.5555.8256.261.0812,470,89217,05856.2256.2711,331,616221,08687,72440,24322,407357,96567,382302,1113,500700
2024-08-23TSU55.1755.4154.8355.180.2613,473,26018,95955.0555.1811,998,715320,419119,12870,15231,151740,70082,14860,9235,700400
2024-08-22TSU54.7755.2854.7354.920.1919,419,45515,97754.8055.0018,001,906409,365125,55464,21321,412616,42272,66572,9141,800205
2024-08-21TSU55.0655.5054.5954.73-0.169,802,20718,50354.7054.788,273,131251,232127,96557,22024,551633,01375,063213,6003,800200
2024-08-20TSU56.3656.3854.8054.89-1.517,921,03825,70254.8655.005,902,864441,276198,95985,10026,637878,743131,441165,9983,000600
2024-08-19TSU56.6357.1756.2756.40-0.1713,072,69719,18356.3056.6211,432,481476,613156,766119,40026,479630,93488,47792,2202,300440
2024-08-16TSU56.5357.1456.4156.57-0.586,359,30016,94856.5756.655,112,622288,767161,07882,07943,227479,50282,78577,0645,700500
2024-08-15TSU56.8357.3356.8057.150.695,465,87623,68057.1557.183,198,528662,903272,838113,83860,938795,855126,185119,5627,000500
2024-08-14TSU56.2556.6056.0556.460.315,128,06017,90056.4056.503,969,433253,123130,07579,68931,311486,54960,58767,0233,500400
2024-08-13TSU55.4156.2155.3556.150.438,280,83930,13555.9556.176,101,893294,674185,154269,79741,811845,915103,477290,26019,300850
2024-08-12TSU54.9156.02554.7955.721.2412,202,03627,76855.6755.729,870,151506,917207,624147,91243,745918,314108,679251,2827,2001,000