13:27:18 EDT Sat 30 Sep 2023
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
2023-09-29TTMD0.140.150.1350.150.01136,284740.140.15113,78250014,0004,5001,5001,889
2023-09-28TTMD0.1450.150.140.145-0.00573,637640.1350.14553,7048,5005007,5001,978
2023-09-27TTMD0.1450.150.1350.150.015177,317650.1350.1568,84113,50041,50036,0004628,0006,111889
2023-09-26TTMD0.140.1450.1350.135-0.00530,991440.1350.14513,5771,00013,5001,943
2023-09-25TTMD0.1450.150.1350.145-0.005133,6571140.1350.14591,2628,0005001,0001,50025,5004,026
2023-09-22TTMD0.1550.1550.140.15189,7631270.1450.15557,05036,00034,0008,50016323,50028,1002,270
2023-09-21TTMD0.160.1650.140.155-0.005158,712920.150.1676,9755,00052,5001,5004003,00016,5132,244
2023-09-20TTMD0.170.170.1350.16513,8911700.150.16367,2533,00037,00022,50078,5002,170500
2023-09-19TTMD0.160.170.160.16-0.0119,148470.160.171,5257,0005,0001,5002,0001,622
2023-09-18TTMD0.170.170.160.160.00545,531720.160.1735,0391,0002,5005001,0003,5001,598
2023-09-15TTMD0.160.170.150.1650.00591,1031090.160.16574,2705003,0001,5001,0004,0004,602
2023-09-14TTMD0.1750.180.160.17123,511930.160.1793,7132,0006,0001,00012,5002,5004,507
2023-09-13TTMD0.170.180.170.17-0.00515,585270.170.1753,00011,500936
2023-09-12TTMD0.1950.200.170.17562,275920.1750.18539,0654,0004,0007,0002,0002,5002,908
2023-09-11TTMD0.170.1850.170.1750.00585,576770.1750.18547,8424,00025,0004,0002001,5001,317500
2023-09-08TTMD0.1750.180.170.17-0.00514,350440.170.1811,3575005005001,417
2023-09-07TTMD0.180.190.1750.175-0.00536,023630.1750.1825,4201,0005,0005005002,326
2023-09-06TTMD0.170.180.170.176,897470.170.182,8011,0001,450
2023-09-05TTMD0.1750.180.170.180.0152,235690.170.1841,9821,5002,5001,0002,0002,256
2023-09-01TTMD0.1750.1750.1650.1734,978290.1650.1826,7021,0006,500500233
2023-08-31TTMD0.1750.1750.170.179,956280.1650.1757,460500680
2023-08-30TTMD0.170.170.170.172,710210.1650.17576500215
2023-08-29TTMD0.170.1850.170.1748,890530.1650.17522,06218,0006,0005002,003
2023-08-28TTMD0.170.180.170.17-0.00550,773510.1650.17532,9185007,0004858,000500942
2023-08-25TTMD0.1650.180.1650.1750.005109,241710.1650.1887,7823,50011,5001,0005003,0001,021
2023-08-24TTMD0.170.170.1650.1796,320500.1650.1758,6256,0005,50025,0001,088
2023-08-23TTMD0.170.1750.160.170.01213,516910.170.18180,3602,5008,0004,5008,0006,0002,5811,000
2023-08-22TTMD0.1650.1750.160.170.01223,1163230.150.17125,42519,50029,00018,5007502,00021,0004,467500
2023-08-21TTMD0.170.1850.160.17-0.015280,5673970.160.195159,58311,00074,00013,0003005,5003,0009,113500
2023-08-18TTMD0.1750.190.1750.180.00564,657810.1750.20535,7351,0006,5002,5003052,00013,0002,805500
2023-08-17TTMD0.1750.190.1750.17551,116540.1750.2040,7158,0001,0001,109
2023-08-16TTMD0.180.190.1750.175-0.01561,139850.1750.18533,5347,00011,0005053,0001,5003,066
2023-08-15TTMD0.190.1950.1750.19-0.00562,346570.180.19536,6408,00015,0005005001,266
2023-08-14TTMD0.200.2050.1950.195-0.0135,412550.1950.20517,1025009,5005001,0005,000823
2023-08-11TTMD0.210.220.200.20584,2571140.200.20545,7643,5005003,5007,50018,0003,906500
2023-08-10TTMD0.210.2150.200.205-0.00533,229530.200.21522,7405,5003503,0001,447
2023-08-09TTMD0.210.220.2050.2141,946800.2050.2233,6881,0005002,0001,0003,012
2023-08-08TTMD0.1950.230.1950.21-0.02150,9261680.200.2297,9203,00031,5001,00016010,0002,5003,397
2023-08-04TTMD0.2250.230.210.215-0.0190,1421260.190.23527,73028,0002,5001517,00010,0003,033
2023-08-03TTMD0.200.2250.1850.2250.03246,8512490.190.24164,6336,00049,0003,50090013,5002,5002,470
2023-08-02TTMD0.1650.200.1650.1950.025141,4151940.170.2090,76610,00026,0005004004,0003,0004,316
2023-08-01TTMD0.180.180.1650.1846,763740.160.18510,0501,50030,5001,0003002,000456500
2023-07-31TTMD0.1650.180.1550.1857,7871110.160.18539,69950014,0002,083
2023-07-28TTMD0.1650.1850.160.180.01117,3381240.180.18593,8522,0006,5001,5001908,5001,0001,351500
2023-07-27TTMD0.1650.1750.160.170.0160,741950.1650.17545,0185007,0004003,5001,0002,225500
2023-07-26TTMD0.1550.1750.150.160.005301,2951980.1550.175220,6334,50027,0002,500334,00035,5003,076500
2023-07-25TTMD0.1650.1650.1550.15564,353740.1550.1648,2961,00013,0001,368
2023-07-24TTMD0.160.1650.1550.155-0.00576,3591030.1550.16525,8435,0007,0005,50010013,00014,5003,9671,000
2023-07-21TTMD0.160.1650.1550.16122,139650.1550.1691,01510,0007,00010,0001,0001,250
2023-07-20TTMD0.160.1650.160.1640,650810.160.16527,0222,0005001,5002401,5003,5002,990500
2023-07-19TTMD0.160.1650.1550.16121,078790.1550.16571,8567,00025,0002002,00010,0003,3691,000
2023-07-18TTMD0.1650.1750.160.16-0.01250,029970.160.17166,00759,5005005,00016,0001,352
2023-07-17TTMD0.1650.1750.160.1750.005182,6201490.1650.175104,39315,00041,0004,0005,0006,0003,2531,000
2023-07-14TTMD0.160.1750.1550.1750.01110,042910.1650.17558,67512,50019,00012,0002,5001,5002,970500
2023-07-13TTMD0.170.170.160.16576,858540.1550.1743,2001,5005,00023,5003001,5001,481
2023-07-12TTMD0.1650.170.160.16136,233720.160.17115,5532,5001,0008,0001,0006,0001,118500
2023-07-11TTMD0.1550.1650.1550.160.00567,125740.1550.1648,9671,5003,0006,5002011,5001,5003,689
2023-07-10TTMD0.1650.170.1550.155-0.00581,143760.1550.1636,21511,50023,0001,5002005,5001,690
2023-07-07TTMD0.160.1650.1550.160.00548,631640.1550.1628,5228,0004,5003003,5001,0001,892
2023-07-06TTMD0.160.1650.1550.155-0.005105,156830.1550.1658,1277,50015,0004,0004581,00016,5001,688
2023-07-05TTMD0.170.180.160.16-0.01119,441800.160.16579,2057,00024,5001,0003,5001,0001,562
2023-07-04TTMD0.170.170.1650.1650.00521,416550.1650.1718,0091,500968