11:38:56 EDT Fri 11 Jul 2025
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
2025-07-10TSVB0.3150.3150.300.3122,943300.300.3159,5401,5812,5005008,000322
2025-07-09TSVB0.300.320.300.310.01362,712510.300.315296,81310,60416,00010,50010,00017,500275
2025-07-08TSVB0.2850.310.2850.300.01114,250500.290.6074,8253,5009,0005,50050017,500600
2025-07-07TSVB0.290.2950.280.2950.02101,929350.280.29552,7084,51210,0004,50029,000909
2025-07-04TSVB0.290.290.290.290.01512,09570.2750.2950011,00016400
2025-07-03TSVB0.280.280.260.27599,922480.2750.299,0044,00021,0007,00057,500454370
2025-07-02TSVB0.250.290.250.2850.035206,534560.2750.29106,69019,10016,50017,50010045,500444400
2025-06-30TSVB0.260.260.250.25-0.017,73770.250.2755,7372,000
2025-06-27TSVB0.260.260.260.269,975100.250.2756,1001,0001,500500875
2025-06-26TSVB0.260.260.2450.2562,858330.250.27514,0002,88218,50818,0001,0008,000468
2025-06-25TSVB0.260.260.260.260.017,11050.250.26985,0002,000
2025-06-24TSVB0.250.250.26
2025-06-23TSVB0.250.260.250.260.00515,85080.250.262,85012,000500500
2025-06-20TSVB0.260.260.250.25529,000130.250.2617,5005005004,0006,500
2025-06-19TSVB0.2550.2550.2550.25520,02540.2550.2620,00025
2025-06-18TSVB0.2650.270.250.2550.00544,971120.2550.27535,4706,0002,0001,500
2025-06-17TSVB0.250.2650.250.2650.01576,119150.250.27550,0002,50019,0004,000332
2025-06-16TSVB0.2450.2650.240.24537,526180.2450.2719,2246,0003,0005008,500300
2025-06-13TSVB0.270.270.2450.2452,52550.2450.272,025500
2025-06-12TSVB0.2650.2650.240.245-0.015225,583300.2450.275183,0833,5006,50032,500
2025-06-11TSVB0.26750.280.260.26-0.005131,367540.260.27539,5519,00030,50028,50015,500298
2025-06-10TSVB0.260.280.240.270.03369,2951150.260.28127,68088,50235,50051,5003,50061,500777100
2025-06-09TSVB0.260.260.240.24-0.0158,378500.2350.2650,7962,5003,5001,282100
2025-06-06TSVB0.240.250.2250.250.0278,448210.240.25548,0003,0004,00023,219219
2025-06-05TSVB0.240.240.2250.225-0.01530,882190.2250.25524,3504,0002,000532
2025-06-04TSVB0.2250.240.2250.240.02526,24980.2250.25526,000249
2025-06-03TSVB0.230.230.2050.215-0.02208,626450.2150.255205,6655002,000461
2025-06-02TSVB0.240.260.230.23-0.005134,311410.2350.2465,1875,00050016,50050046,500124
2025-05-30TSVB0.240.250.2350.235-0.005176,101340.2350.2432,00016,50015,00066,50046,000
2025-05-29TSVB0.2350.260.2350.240.00544,652240.2450.2627,7505005004001,00014,000492
2025-05-28TSVB0.2550.2550.230.235-0.015170,627570.230.26108,91126,00016,00019,000108
2025-05-27TSVB0.240.250.2250.25418,024880.2350.26233,39041,22428,00016,00050096,5002,110
2025-05-26TSVB0.240.270.240.260.0350,073490.2450.2657,5232,28620,50019,500255
2025-05-23TSVB0.220.230.220.230.01219,712290.220.24125,43132,5003,00058,500181
2025-05-22TSVB0.2150.2250.2150.220.005104,048260.210.2238,47532,00039032,500270
2025-05-21TSVB0.200.220.200.220.02277,226420.210.24198,60416,6221,00052,0009,000
2025-05-20TSVB0.190.200.190.200.015114,964390.1950.2048,65418,07047,500586
2025-05-16TSVB0.190.190.1850.185-0.00538,03590.1850.198,50015,00014,50035
2025-05-15TSVB0.190.1950.190.19104,064120.1850.1979,5647,00015,0002,500
2025-05-14TSVB0.190.190.180.190.00584,321290.180.1932,23511,57420,50020,00011
2025-05-13TSVB0.1850.190.180.180.00521,27180.180.18550050015,0004,0001,000270
2025-05-12TSVB0.1750.1850.1750.1850.0146,131180.180.1853,80018,10015,3008,500431
2025-05-09TSVB0.1850.1850.170.17-0.005131,023420.1650.18576,5002,00025,6492,50021,5001,962
2025-05-08TSVB0.160.1850.160.1850.026,21680.1750.1852,0002161,0003,000
2025-05-07TSVB0.180.180.1650.165-0.005154,527370.170.19108,51610,50015,0004,50015,0001,001
2025-05-06TSVB0.180.180.170.1745,669190.170.1817,92012,0001,5005,5008,001548200
2025-05-05TSVB0.1650.170.1650.170.0123,455150.1650.175,5006,00244110,0003111,000201
2025-05-02TSVB0.160.170.150.160.005150,163380.160.165127,8269,5007,0005,000517
2025-05-01TSVB0.160.160.150.15546,681140.150.16518,5004,50015,0001,5007,00045
2025-04-30TSVB0.1550.160.1550.15525,61050.1550.1623,5002,000110
2025-04-29TSVB0.160.160.1550.1550.0153,00130.150.162,501500
2025-04-28TSVB0.1550.1550.140.15-0.00563,648160.1450.1639,9002,89812,5008,000
2025-04-25TSVB0.160.160.150.1550.00512,917130.150.1611,516500500400
2025-04-24TSVB0.160.160.150.155,71950.150.163,5002,000
2025-04-23TSVB0.150.160.150.160.014,20040.150.163,500500200
2025-04-22TSVB0.160.160.150.158,715100.150.163,5023,5001,000500
2025-04-21TSVB0.150.160.150.160.0254,300170.150.1634,5003,0004,5003,5008,000800
2025-04-17TSVB0.150.160.140.160.01585,710410.150.1624,07020,74011,0003,50026,000400
2025-04-16TSVB0.150.1650.1450.15-0.00512,651120.150.1652,5006,1311,0001,0002,000
2025-04-15TSVB0.1650.1650.1650.1650.013,80030.150.1653001,0002,500
2025-04-14TSVB0.150.1550.150.1550.00521,505120.1450.1654,4003,40015,0001,500500100