21:44:41 EDT Tue 01 Jul 2025
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
2025-06-30TBCE29.8530.2229.7230.200.317,531,01926,25530.1630.224,424,707505,754252,687284,578164,839848,396318,651286,908154,2009,670
2025-06-27TBCE29.7930.1329.7429.890.065,164,03324,48429.8629.892,909,873456,700115,571185,093148,369631,836227,222188,342136,5004,475
2025-06-26TBCE30.1130.3329.7729.83-0.276,812,96823,88129.8029.843,308,7551,175,552155,458413,480140,433823,309211,916275,434157,6007,302
2025-06-25TBCE30.0230.13529.6830.10-0.078,887,54831,86930.1030.124,772,064830,709303,087586,077367,6831,048,221388,179202,970174,0009,186
2025-06-24TBCE29.9530.4029.9530.170.116,492,43026,79430.1630.263,182,032977,494157,397177,204159,4691,026,994245,999171,795115,0004,847
2025-06-23TBCE29.8030.1229.7530.060.237,033,94323,39330.0430.083,163,6711,368,620172,227378,338206,1791,033,569208,733202,615122,7005,109
2025-06-20TBCE30.1330.2029.7329.83-0.109,404,13226,46829.8229.866,803,405460,277191,387173,489159,758852,719309,347184,795123,2004,899
2025-06-19TBCE29.8030.0529.7629.930.043,094,63015,14929.9330.001,230,598440,44687,752161,90098,530386,800261,256231,85069,6002,780
2025-06-18TBCE29.9630.19529.8329.89-0.135,357,13422,57229.8729.912,790,118416,039150,097100,458186,1651,015,664251,551168,829124,5006,116
2025-06-17TBCE30.1630.3329.9130.02-0.396,319,22229,20330.0130.042,838,264752,282203,225177,782299,6921,155,553326,589212,286145,0006,341
2025-06-16TBCE30.6030.6830.2530.41-0.606,105,08526,41530.3730.443,527,616520,810152,917190,369170,677760,312234,542230,669132,4006,785
2025-06-13TBCE31.2131.3630.9431.01-0.249,054,17723,78830.9931.016,318,020626,180170,622113,731130,280925,892187,476185,660145,3004,990
2025-06-12TBCE30.7131.2730.7031.250.5611,979,59640,48131.2131.275,539,610764,000208,117340,810232,0533,076,057685,238506,670220,6007,395
2025-06-11TBCE30.8530.9030.5230.69-0.105,989,39523,59830.6630.713,423,507534,186149,806135,931177,440904,527185,696189,563136,0006,772
2025-06-10TBCE30.3731.3130.3030.790.5410,103,98236,63330.7630.806,117,6411,094,858288,336195,682266,0141,189,533404,276192,596168,0007,744
2025-06-09TBCE29.7830.5329.7630.250.437,691,11523,36430.2230.265,014,230715,551205,712152,696206,359766,806212,806151,510134,3008,562
2025-06-06TBCE29.8529.9429.5629.82-0.054,663,59519,98129.8029.822,585,216500,56895,506113,888169,658580,684226,133125,568105,50051,441
2025-06-05TBCE30.1030.1329.8229.87-0.213,580,89218,54829.8729.931,702,770385,59382,121101,870131,738547,149195,702110,978106,80088,753
2025-06-04TBCE30.0930.2929.90530.08-0.035,062,94320,33630.0730.092,254,231466,406145,601114,155176,5621,153,919302,840261,48492,5004,433
2025-06-03TBCE30.5430.6030.0030.11-0.414,444,45421,69430.1030.142,199,450556,759139,695184,124143,240595,358212,816169,055105,0007,207
2025-06-02TBCE30.0530.8029.8330.520.628,150,41236,35730.4030.523,575,8771,038,134193,202160,628202,7681,747,780347,057407,581145,8007,152
2025-05-30TBCE29.6130.0829.6129.900.197,793,83723,55029.8829.905,134,167542,585143,597171,873199,871802,853217,714214,388125,3005,109
2025-05-29TBCE29.2829.8229.2029.710.446,261,38325,60929.6529.723,043,724606,506135,855206,710292,1931,182,146305,126195,871145,0008,926
2025-05-28TBCE29.6729.6729.1729.27-0.406,435,19630,94029.2729.303,236,938827,091126,517205,420267,375743,858283,260216,498162,40011,139
2025-05-27TBCE29.7730.0929.5629.670.278,518,35935,47929.6429.694,095,804765,505193,799289,581273,9441,701,621443,370321,349139,80010,533
2025-05-26TBCE29.5129.7329.4029.40-0.133,594,20919,91129.4029.431,499,691601,659101,871138,252165,615525,200217,817137,31793,3003,771
2025-05-23TBCE29.5829.7829.37529.53-0.225,574,89125,49529.5329.592,860,675682,505109,395117,326174,583911,115239,495172,431114,3006,358
2025-05-22TBCE29.7929.9829.4229.75-0.048,069,12424,44129.7529.832,594,2653,322,970167,564176,393242,743911,395197,946150,231125,1006,687
2025-05-21TBCE30.0530.1429.5229.79-0.367,661,18834,32829.7929.804,404,458682,931173,108190,606258,1291,175,285253,767164,557160,9009,367
2025-05-20TBCE29.8830.6429.8730.150.047,250,34432,81130.1530.203,492,764811,141256,250168,259186,7571,322,463316,023319,80352,2006,160
2025-05-16TBCE30.0830.4230.0530.11-0.096,029,02225,33130.1030.183,452,280633,460203,385164,550174,345726,793244,658171,56642,6003,801
2025-05-15TBCE29.7730.4429.7630.200.466,678,09629,94630.2030.223,212,921672,872199,757182,835164,1891,134,738282,148306,18457,7003,551
2025-05-14TBCE30.5030.6029.6629.74-0.898,986,33738,65029.7229.755,165,177672,815218,881159,585260,0131,200,415338,905402,54692,5006,416
2025-05-13TBCE31.6431.6530.50530.63-0.939,656,63540,45730.6030.634,326,1001,797,026252,888349,760282,3741,474,857382,815347,32196,9006,196
2025-05-12TBCE31.7531.9031.2631.56-0.048,635,14939,48131.5331.564,017,5971,005,340276,643554,349176,1741,274,113311,349630,43441,3005,584
2025-05-09TBCE30.9232.1630.7331.600.6412,014,82357,17231.5531.655,524,0611,147,530307,435215,204373,1142,049,430496,39914,7001,054,924169,4008,667
2025-05-08TBCE29.2731.5529.2730.961.5815,895,70482,17830.9230.988,654,0141,744,916785,284272,572327,4091,758,995479,233904,69695,80010,585
2025-05-07TBCE29.7630.0429.1129.38-0.339,684,36740,27729.3829.525,708,751708,136302,131224,350208,7961,214,335408,904466,16365,4006,611
2025-05-06TBCE29.5230.2029.4829.710.179,788,51833,52729.6529.863,792,1971,450,204267,142704,177362,0371,649,343327,98543,000671,95466,5007,873
2025-05-05TBCE29.6329.8029.09529.54-0.066,763,16729,17529.4929.572,581,1781,619,068227,598368,800163,115732,339278,464407,02641,8006,028
2025-05-02TBCE29.7529.9529.1329.60-0.089,003,84635,13629.6029.643,407,6821,013,382307,054283,471130,8742,963,008332,729317,49025,4009,033
2025-05-01TBCE30.6630.6929.5829.68-0.968,074,01136,53829.6829.754,198,9031,221,313233,232175,397175,088929,079332,153425,94838,8006,976
2025-04-30TBCE30.3030.6529.9830.640.336,090,99922,73230.5730.662,703,9371,445,559167,781130,257126,494784,589261,002238,31817,5003,246
2025-04-29TBCE30.1530.72530.1530.310.184,077,66420,57330.2930.412,240,795288,192135,135124,98982,839593,953219,655186,90111,7003,852
2025-04-28TBCE30.0030.3329.8430.130.103,418,00616,89930.1330.151,961,407238,180106,684113,45799,793463,841142,008140,24221,3003,022
2025-04-25TBCE30.3430.4329.6030.03-0.454,310,34823,66430.0030.052,320,263346,716168,960101,703118,373700,574195,022192,41019,9004,871
2025-04-24TBCE30.8930.9630.4030.48-0.363,459,02617,64630.4430.491,931,193320,166104,86994,93997,479508,592180,910109,8282003,675
2025-04-23TBCE30.7630.9530.3030.840.075,189,41625,65830.8230.902,608,166396,104219,786101,374146,7611,002,855240,056238,7137005,318
2025-04-22TBCE30.9431.1730.6730.77-0.225,132,95125,77130.7730.782,876,285375,763223,083183,932120,723654,313233,457267,2033004,450
2025-04-21TBCE30.4630.9930.3630.990.524,292,07818,99130.9431.002,744,444252,009163,77674,534114,474530,578212,713114,0971,1002,936
2025-04-17TBCE30.0030.6130.0030.470.485,204,69525,00730.4530.523,115,470373,720172,679119,168137,303816,184244,257107,9651,0003,888
2025-04-16TBCE29.7830.3129.7829.990.325,802,23929,06929.9529.993,125,920655,706205,181136,541154,694809,373287,608286,8451004,095
2025-04-15TBCE30.0930.1229.6129.67-0.367,110,32330,99729.6329.783,921,046382,131233,237178,470153,3591,337,384269,616420,3108006,145
2025-04-14TBCE29.8930.0929.6330.030.4214,586,15843,92330.0330.068,292,721973,765629,033276,874247,8584,201,018600,4791,820,5585004,245
2025-04-11TBCE29.1930.1229.0829.610.2910,491,84650,42829.5729.754,885,678975,817459,118252,433244,1222,527,670480,019291,3821002,893
2025-04-10TBCE29.6029.6128.8029.32-0.2711,075,43664,40429.3229.425,047,8212,071,600431,749312,509249,2871,475,990394,6773,900487,8458,3004,864
2025-04-09TBCE29.2330.1828.7229.59-0.1812,623,00966,91729.5529.686,178,6131,358,642705,833166,686266,6612,103,856543,724691,7582006,838
2025-04-08TBCE31.8031.8029.3829.77-1.7214,641,86574,81529.7729.808,005,7081,703,358695,431221,034374,5271,837,891711,711401,52450011,625
2025-04-07TBCE31.3832.0430.8231.49-0.8913,154,91164,03031.4931.526,082,0601,222,363603,513177,082387,0972,052,748686,815948,80650010,379
2025-04-04TBCE32.1532.8831.7932.380.4616,208,18474,18132.1832.407,470,4962,079,697976,996211,240446,7752,707,905544,63110,100918,7812009,245
2025-04-03TBCE31.1032.0030.7131.920.6811,202,61255,89231.9231.984,851,6842,680,468465,158235,718273,2941,568,153400,11510,000311,49810012,547
2025-04-02TBCE32.6732.6730.9831.24-1.3911,849,39358,86131.2231.305,719,3161,573,614432,530277,602354,7691,710,973495,831794,50550013,766