04:29:37 EST Fri 03 Feb 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
2023-02-02TZPR9.509.579.469.550.025510,6948719.529.59145,05142,28854,90061,20045,20251,09065,05816,4349,6005,400
2023-02-01TZPR9.539.549.509.53-0.01812,9088179.509.56200,54567,10219,30040,2007,553182,112254,93936,698
2023-01-31TZPR9.569.569.509.54-0.021,112,5349499.549.57127,185144,36553,600126,90030,101530,89627,88739,4788,3002,200
2023-01-30TZPR9.529.569.509.560.07438,3758069.509.56122,10975,65019,80037,7003,192150,63415,25410,059
2023-01-27TZPR9.589.589.479.49-0.07567,6018369.489.50102,57080,81950,30071,60013,884166,09512,03624,2316,80012,200
2023-01-26TZPR9.559.569.479.560.035850,5839759.519.58256,53372,11250,70096,00018,615243,06337,22142,8601,2002,000
2023-01-25TZPR9.609.619.529.53-0.01707,6998809.509.57171,817125,53133,10089,50026,976207,86330,94411,090
2023-01-24TZPR9.609.6259.5359.54-0.051,627,6861,9269.539.59390,698118,20768,075183,10059,445595,20660,64380,90215,0006,500
2023-01-23TZPR9.579.649.559.590.03740,0861,1979.569.63189,32769,72552,650119,80015,619204,16214,75738,891100
2023-01-20TZPR9.659.679.559.56-0.04976,8599309.529.58188,63188,51820,50042,9008,314421,283136,08750,014
2023-01-19TZPR9.599.669.599.60-0.041,431,2821,0639.609.65190,63595,92223,45082,300125,879830,39927,12941,465700
2023-01-18TZPR9.629.6959.629.640.02957,2611,4359.629.69291,659128,90821,30095,80070,982269,02119,32538,1312,300
2023-01-17TZPR9.629.669.609.620.031,178,9721,5829.629.65350,901197,19630,100103,600139,134235,58338,72853,426600
2023-01-16TZPR9.569.639.539.580.03604,6818339.579.63117,663210,50068,10072,10021,98185,91524,6873,004
2023-01-13TZPR9.609.629.559.55-0.101,061,8721,5049.559.59268,583134,11366,70082,60024,491407,26529,58616,461900
2023-01-12TZPR9.579.669.579.640.051,321,1631,5679.629.67326,700102,64245,40071,60020,543634,91058,33134,665900
2023-01-11TZPR9.569.619.539.590.06800,8411,6079.589.60205,839135,99735,70060,90023,407216,70064,38842,874
2023-01-10TZPR9.529.569.449.530.04901,4591,4769.529.58259,593127,03156,47551,90089,470245,26937,55123,054900
2023-01-09TZPR9.419.5859.409.490.061,527,3172,5059.469.53351,229123,19849,000186,300285,299414,40461,21235,570900
2023-01-06TZPR9.339.459.329.430.0851,158,3552,0589.409.45227,087161,02653,85199,200121,175343,200112,10133,967
2023-01-05TZPR9.269.379.249.330.051,176,3722,4119.309.38215,042163,90855,100125,100123,633407,26650,32622,487
2023-01-04TZPR9.059.2859.049.280.26994,3931,9179.219.28294,77779,90078,32489,10033,010218,85337,446103,1176,4005,510
2023-01-03TZPR9.059.119.019.01-0.03780,7981,1219.019.06117,18498,651116,30098,70035,294217,94553,85810,75010,1001,600
2022-12-30TZPR9.059.089.019.060.04513,3215139.019.07111,875129,90087,40040,9008,31375,00035,7415,443100
2022-12-29TZPR8.929.058.929.010.09843,6948249.009.07172,870108,293208,20056,40017,410185,20064,39019,0075,600200
2022-12-28TZPR9.019.058.918.91-0.121,107,9911,0838.918.95275,09158,724143,100110,90028,059232,00077,91389,02210,4007,900
2022-12-23TZPR9.019.088.999.03-0.02938,1069109.009.05184,821117,10053,40072,10021,640264,618153,72323,20617,3004,900
2022-12-22TZPR8.999.058.979.050.07844,4979759.049.05176,95253,56267,10048,40021,486328,03222,75884,69029,8002,500
2022-12-21TZPR8.918.998.918.980.081,367,6091,1648.968.99215,055114,103147,90082,30030,936639,13823,74835,69723,5002,900
2022-12-20TZPR8.968.988.888.89-0.071,159,7361,1868.898.94239,96679,152107,60063,80072,532451,285116,89719,840900
2022-12-19TZPR9.069.068.968.96-0.121,568,4671,4028.969.00387,833152,768107,70081,50040,996737,35425,74124,7861,400
2022-12-16TZPR9.129.159.039.06-0.092,343,0171,4459.069.08578,294116,80572,20072,20068,2881,208,321199,23321,158400
2022-12-15TZPR9.089.189.089.150.051,521,6871,7449.129.20400,19693,240103,600112,20024,073685,06434,60644,6452,000
2022-12-14TZPR9.199.199.0959.10-0.061,381,5311,7999.099.15322,77482,865194,000103,80026,231519,20228,06134,31411,1001,300
2022-12-13TZPR9.129.229.119.160.052,322,7721,8729.109.16737,088113,204107,20072,30038,4541,127,76449,06159,6942,000
2022-12-12TZPR9.179.189.099.09-0.091,471,3621,0839.089.13250,940514,17770,960103,90036,274212,400218,70328,26412,5003,300
2022-12-09TZPR9.179.209.139.181,017,3009579.179.20209,12378,50027,20047,40015,189363,142196,17667,0581,200
2022-12-08TZPR9.159.199.139.150.04783,9101,0009.149.20168,53683,90047,90051,6006,615382,16710,08125,578900
2022-12-07TZPR9.159.209.109.10-0.05767,2221,0799.109.16203,14598,30066,10094,50022,596178,53468,33715,130
2022-12-06TZPR9.199.259.159.15-0.011,071,8901,0819.129.16199,715106,37576,15081,60028,403302,174164,54064,3443,900800
2022-12-05TZPR9.239.289.149.18-0.05916,9891,2729.109.22338,182101,00059,60084,30026,507239,20028,68813,681900
2022-12-02TZPR9.239.319.239.23-0.02817,1731,3359.239.25240,086113,08960,55063,60020,256262,16732,28718,1291,500
2022-12-01TZPR9.309.359.239.25-0.051,254,9691,4599.249.30238,198157,19960,13963,00022,348466,604193,37843,480
2022-11-30TZPR9.169.309.169.300.121,137,8821,5839.279.30244,26686,015178,600135,60051,527284,23941,61641,58713,100
2022-11-29TZPR9.119.209.099.180.08686,7229899.169.20300,49049,20055,00058,10025,852155,30025,6166,893300
2022-11-28TZPR9.129.149.089.08-0.041,030,3321,5879.089.12164,085121,03878,100120,30037,257394,58431,69663,318100
2022-11-25TZPR9.099.169.099.12-0.011,186,2841,1939.109.19258,75761,48857,800109,50021,402518,20235,55876,9139,600
2022-11-24TZPR9.109.149.089.11-0.01755,0315969.089.14161,23046,00062,20040,70024,188402,80713,5752,941200
2022-11-23TZPR9.109.149.079.110.041,407,8551,5239.119.15221,85242,930105,80083,10037,278295,422573,25723,749
2022-11-22TZPR9.149.169.069.06-0.041,717,1131,7619.069.11348,233202,828327,500136,00054,093492,30437,36367,2432,700
2022-11-21TZPR9.149.159.089.09-0.021,354,5051,4189.069.14350,244388,613121,50090,60022,986334,90038,2914,387700
2022-11-18TZPR9.069.149.069.100.03841,3401,2849.099.14221,393142,33034,10057,70034,274305,18727,94712,780
2022-11-17TZPR9.149.159.069.06-0.08839,5101,4879.069.12137,114142,349177,30055,50032,853115,90026,31694,03917,200
2022-11-16TZPR9.149.209.079.13-0.011,020,5302,0189.099.15197,241249,29573,60169,70027,778214,33153,853116,181
2022-11-15TZPR9.249.279.1259.14-0.041,891,6921,5749.139.17287,133948,90846,700120,50025,203420,98925,41810,358
2022-11-14TZPR9.299.349.189.18-0.131,030,7281,2499.169.24231,864347,73944,00062,50015,756281,45525,66613,060600
2022-11-11TZPR9.299.329.249.310.01741,2381,3109.259.31176,33291,338146,30085,00015,971105,70023,06438,7686,900
2022-11-10TZPR9.279.369.239.280.061,397,9542,2209.239.30563,616119,32268,400157,90050,266278,81048,94765,855
2022-11-09TZPR9.229.229.149.20-0.021,828,3851,5519.169.22275,638152,40069,70098,80017,3271,093,22831,08370,267
2022-11-08TZPR9.269.289.1759.21-0.07927,1711,4099.209.22249,404131,20078,70054,00034,315322,41427,64821,403500
2022-11-07TZPR9.269.299.239.28-0.01982,8451,2639.209.28162,28977,935247,50049,00022,528294,44823,81745,1874,600200
2022-11-04TZPR9.229.309.219.280.06653,7381,0189.209.30132,69484,50442,40052,20018,027234,63661,35720,929