11:59:52 EDT Fri 24 Mar 2023
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2023-03-23TARE13.2813.6113.2813.530.12679,7273,88913.4513.60476,83023,50043,22116,6002,08279,91214,60014,531100
2023-03-22TARE13.7913.7913.3213.41-0.40823,4074,81013.4113.51589,44728,10178,34615,8005,44162,38031,1009,1161,100
2023-03-21TARE13.4513.9913.4013.810.401,017,8865,46213.7713.85715,24555,54272,4858,3004,13669,3585,65549,107
2023-03-20TARE13.3013.4413.0513.41-0.01691,8414,29113.3113.45457,01236,90654,21513,30010,91347,19619,70040,7072,500
2023-03-17TARE13.2913.5513.2013.42-0.032,262,5935,06513.2613.491,969,84556,92779,76410,80010,90766,87918,70030,705
2023-03-16TARE13.0813.4613.0013.450.23991,9086,11813.3013.47720,96440,81073,8045,50015,59857,80010,80062,603100
2023-03-15TARE12.6013.3212.2613.220.381,501,7437,77412.8713.281,052,66351,455128,76414,80010,896133,90040,90050,449600
2023-03-14TARE12.6012.9412.5412.840.38809,8294,50912.7612.85502,41543,30383,4779,70014,43563,64236,90016,602200
2023-03-13TARE12.4012.6212.1812.46-0.19599,0233,93412.4412.52403,93328,48450,2338,50012,73164,30013,30012,9941,200100
2023-03-10TARE13.0613.0812.6012.65-0.48620,8633,88812.6412.78395,90646,97078,7373,0008,15345,00014,30017,507200
2023-03-09TARE13.0013.2612.9813.130.09887,7314,89113.0613.15616,61257,60259,71711,30010,49455,30048,40015,550900
2023-03-08TARE13.1813.2712.9213.04-0.11644,9193,87313.0013.08439,07539,40256,6828,3006,56522,80010,10044,4811,600
2023-03-07TARE12.6613.2512.6013.150.561,405,6246,27113.1113.171,093,52656,79793,10015,8008,29954,90017,70029,721300
2023-03-06TARE12.3112.7112.2212.590.361,320,7766,29712.5812.611,039,82149,02486,0003,9005,71989,5688,45027,798
2023-03-03TARE11.5012.3911.4112.230.861,387,2907,11512.2012.25996,973104,82890,50028,4007,51658,60016,05771,3291,100
2023-03-02TARE11.5112.0611.1811.370.383,527,50712,77611.3411.422,129,903310,694204,55250,80013,250258,38658,073365,76110,100500
2023-03-01TARE11.0812.0510.9610.990.853,204,79016,08810.9711.092,197,900243,658279,20019,90015,678282,00078,79258,084100
2023-02-28TARE10.3310.4310.1110.14-0.27775,9674,27510.1410.20561,23440,03164,0035,5004,56339,5039,39030,5911,400100
2023-02-27TARE10.5110.5310.3410.41-0.07372,7752,95410.4010.49231,15630,41330,0707,3004,76345,6004,10013,507600
2023-02-24TARE10.5010.5310.3110.48-0.03309,5842,25410.4410.51211,70518,40831,62513,6002,68117,3672,4008,510100
2023-02-23TARE10.7010.8310.5110.51-0.10288,0171,90510.5110.62208,79517,05229,0062,4002,49115,8182,6055,782200
2023-02-22TARE10.5310.8410.5310.610.08308,1192,03210.6010.67212,38026,41534,1852,7003,15712,4511,85011,728200
2023-02-21TARE10.7610.7610.5210.53-0.27451,1452,97710.5210.57296,58217,83225,95810,5002,76162,80010,70020,997
2023-02-17TARE10.6110.8010.5910.800.13305,3491,88710.7210.80224,69021,50527,7742,0004,26911,2005,0185,468100
2023-02-16TARE10.6810.7910.6610.67-0.06321,8572,10810.6710.75238,08314,20024,0674,4004,73012,6001,60010,904
2023-02-15TARE10.7410.8010.6810.73-0.04263,3841,38510.7110.80190,21418,60129,3262,3002,01010,9003,7004,230100
2023-02-14TARE10.8010.8010.6010.770.03210,4791,42310.6910.80134,58715,10029,9362,0004,0708,9003,1009,415100
2023-02-13TARE10.7410.8310.6810.740.05173,2131,37510.7210.80105,69214,40024,8004,1002,4928,1502,8006,956200
2023-02-10TARE10.5210.7510.4910.690.05276,4161,60710.6510.75192,68214,16737,3483,7002,20310,8003,8608,412100
2023-02-09TARE10.7010.7810.6410.640.01304,1161,73310.6010.72171,04512,81025,4774,9001,45424,9963,10740,488100
2023-02-08TARE10.7510.7510.5410.63-0.09314,8411,93410.5710.67179,69421,11634,2657,4002,99915,40010,60034,961500
2023-02-07TARE10.7110.8810.6710.72-0.02363,0262,00710.7210.80235,50418,73133,81012,5003,36521,4008,52021,245
2023-02-06TARE10.5110.9310.4610.740.18872,4343,89010.7010.80625,61244,49371,8879,5004,50754,71413,40028,8211,300
2023-02-03TARE10.4210.6910.1610.560.12574,4303,08710.5010.61376,95729,65873,6079,9004,73145,30016,4008,755800
2023-02-02TARE10.8910.8910.2710.44-0.361,253,2216,19610.3710.48782,730146,465113,60819,5009,86969,04517,09068,6325,700
2023-02-01TARE11.1411.1410.5910.80-0.411,147,9904,95210.7410.81758,25230,47098,25110,4006,86862,36519,000148,8402,400
2023-01-31TARE11.3911.4311.0211.21-0.032,462,1745,68211.1611.282,005,49457,511104,68514,6008,84980,00018,566151,0222,500200
2023-01-30TARE11.5811.5811.1411.24-0.36761,0843,73511.2211.24448,992120,69168,3157,1004,78946,00015,67043,9311,000100
2023-01-27TARE11.5711.6911.4411.600.11656,7743,93211.5411.65459,38117,09561,3678,1008,16427,6845,10065,049300300
2023-01-26TARE10.9911.5110.9711.490.54889,1004,38411.4011.51544,355114,470116,50010,60012,87035,80020,00028,1712,000200
2023-01-25TARE10.7210.9510.5810.950.20504,7693,01210.8910.95331,99340,20153,4988,2006,64233,3154,60020,188900
2023-01-24TARE10.7810.8310.6910.75-0.07338,0651,66410.7010.75150,42515,90338,7828,1002,57220,1791,10193,221
2023-01-23TARE10.7310.8310.7010.820.12312,2162,00910.7410.82201,91421,57728,65116,3003,68511,3832,80023,747700
2023-01-20TARE10.5110.8210.3910.700.15435,6502,53010.6410.70271,03647,04046,2579,6003,52623,5923,26325,4882,900
2023-01-19TARE10.5410.6510.32510.55-0.07480,7103,05910.5010.60282,85437,91147,7359,8008,58749,03614,20018,8213,100300
2023-01-18TARE10.5910.6910.5510.620.04426,4622,14210.5710.63310,88227,60025,9063,8004,5168,2004,50037,2721,500
2023-01-17TARE10.4210.6310.4110.580.10537,6852,41710.5010.61406,51241,23635,3577,6004,74821,0004,29914,413700
2023-01-16TARE10.5010.6010.4010.48-0.06315,1471,86010.4510.52197,65010,93128,7003,4003,20416,4002,40044,3921,700
2023-01-13TARE10.5010.5910.3810.54-0.02346,5372,17410.5410.60239,01037,33536,1096,5002,5945,4005,40011,005300
2023-01-12TARE10.3710.5710.3010.560.25945,0482,70710.5210.56341,169480,35073,9732,6009,08715,1004,93614,576200
2023-01-11TARE10.2810.4310.2110.310.05512,9802,84810.2710.38361,64740,70360,6005,5004,93212,1008,80613,370700
2023-01-10TARE10.0010.289.9610.260.23468,8993,08710.1410.28312,74937,26537,6439,9004,75422,9005,35026,0551,000
2023-01-09TARE9.9010.239.8910.030.22737,6124,03710.0010.08532,42049,60356,80011,3006,79052,3887,00713,832500
2023-01-06TARE9.659.879.559.810.24555,8552,8719.729.84406,72031,50843,81811,9003,71632,6007,11113,913400200
2023-01-05TARE9.459.609.389.570.09418,9482,7649.559.59248,85331,01153,3425,6001,89019,8004,41928,878900
2023-01-04TARE9.479.609.379.480.06578,7193,2599.449.53409,52329,81361,60010,2006,08024,8003,70617,794
2023-01-03TARE9.149.429.089.420.31613,7163,0409.329.43409,85430,63851,0226,6003,76246,5749,40124,429200
2022-12-30TARE8.899.218.879.110.20582,9053,1639.069.16361,16248,16668,40211,4006,22642,41113,40017,609900100
2022-12-29TARE8.398.948.378.910.54502,4492,5808.888.94356,00429,70652,63014,6002,30430,3508,1006,562100
2022-12-28TARE8.558.608.298.37-0.21828,6083,7398.358.40567,95461,88475,35812,80016,34049,77122,70017,270