22:42:51 EDT Mon 27 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
2023-03-27TCCRE17.7017.7017.6817.68-0.1079,819417.6017.723,8009475,925
2023-03-24TCCRE17.7517.7817.7517.780.15259,681517.7117.804,000900254,781
2023-03-23TCCRE74117.7017.8074
2023-03-22TCCRE17.6917.6917.6917.690.06575217.6817.8050075
2023-03-21TCCRE17.6617.6617.6317.63-0.024,078617.5917.712,6011,40077
2023-03-20TCCRE17.6517.6517.6517.65-0.101,000117.6017.691,000
2023-03-17TCCRE46117.6817.7746
2023-03-16TCCRE142417.5817.68142
2023-03-15TCCRE17.6617.7517.6617.75-0.011,181917.6517.77500400138
2023-03-14TCCRE17.7317.7617.7317.76-0.057,389717.6517.747,30089
2023-03-13TCCRE17.7817.8117.7817.810.121,363717.7117.821,100100163
2023-03-10TCCRE17.9517.9917.6317.630.0211,9431317.6117.6911,70010080
2023-03-09TCCRE17.5817.6117.5817.610.0915,070917.5517.661,6001,10010312,170
2023-03-08TCCRE17.5017.5017.5017.50-0.021,804317.4917.601,8004
2023-03-07TCCRE17.5417.5417.5217.5235,4831117.4717.552,80010022032,363
2023-03-06TCCRE17.5317.5317.4817.48-0.04204417.4317.542004
2023-03-03TCCRE17.5217.5217.5217.520.11219417.4517.5510068
2023-03-02TCCRE69117.3517.4469
2023-03-01TCCRE17.4217.4517.4117.450.011,350717.3917.4840020070050
2023-02-28TCCRE17.4417.4417.4417.440.021,002217.4017.511,002
2023-02-27TCCRE17.4017.4317.4017.43-0.032,801717.3517.452,0002005005
2023-02-24TCCRE17.4317.4617.4017.46-0.015,014917.3817.496002,2002,20014
2023-02-23TCCRE17.4917.4917.4917.490.02444417.4517.54300132
2023-02-22TCCRE17.4717.4817.4317.430.057,544917.4017.503,5003003,70044
2023-02-21TCCRE17.3917.4317.3817.43-0.124,0301517.3617.452001003,4003006
2023-02-17TCCRE17.5517.5517.4917.49-0.031,336617.4717.58900300136
2023-02-16TCCRE17.5217.5617.5217.520.0211,1791617.4317.5710,800200179
2023-02-15TCCRE17.5017.5017.5017.50-0.112,720417.4417.552,70020
2023-02-14TCCRE17.6117.6117.6117.61-0.02344217.4917.5930044
2023-02-13TCCRE17.5617.5617.5617.56-0.07284217.5417.6320084
2023-02-10TCCRE17.6217.6617.6217.63-0.0531,6062717.5217.6231,200200206
2023-02-09TCCRE97217.6117.7197
2023-02-08TCCRE17.6517.6817.6217.68-0.012,8381017.6417.741,0801,600158
2023-02-07TCCRE17.6817.7017.6817.70-0.024,2221017.6517.724,000100115
2023-02-06TCCRE17.7317.7317.7217.72-0.041,413517.6517.741,20020013
2023-02-03TCCRE4117.7117.824
2023-02-02TCCRE17.7917.7917.7817.780.02364517.7617.8730064
2023-02-01TCCRE17.7617.7617.7617.760.02285217.7317.8420085
2023-01-31TCCRE17.7317.7417.7317.740.037,5221017.6617.787,50022
2023-01-30TCCRE17.7117.7317.7017.71-0.0810,8721817.6517.748,9004001,400122
2023-01-27TCCRE17.7817.7917.7417.790.086,0231217.7217.833,0007002,200123
2023-01-26TCCRE180317.7417.83180
2023-01-25TCCRE17.7117.7517.87
2023-01-24TCCRE17.7217.7217.7017.700.023,680617.7017.792,0001,60080
2023-01-23TCCRE17.7017.7017.6817.68-0.122,153717.6717.781,10011,00050
2023-01-20TCCRE17.8017.8117.7917.800.034,565917.7117.833,2001,000200165
2023-01-19TCCRE17.7817.8417.7717.840.156,7671417.7717.882,2004,300256
2023-01-18TCCRE109317.7617.87109
2023-01-17TCCRE17.7517.7517.6917.690.023,029917.6817.791,4001,500119
2023-01-16TCCRE17.6717.6717.6017.670.159,111817.6517.777,3008001,00011
2023-01-13TCCRE17.6617.6617.6617.660.14367517.6417.7630200137
2023-01-12TCCRE35117.6417.7535
2023-01-11TCCRE17.5417.5917.5217.5411,9872417.5317.644,0003,0004,600387
2023-01-10TCCRE17.4617.5417.4617.540.025,9521117.4617.575,400100200146
2023-01-09TCCRE86217.4717.58581
2023-01-06TCCRE17.5217.5217.5217.520.121,052617.4517.56700100100152
2023-01-05TCCRE17.4217.4217.4217.420.021,451517.3717.48500800151
2023-01-04TCCRE17.4217.4817.4217.480.083,9321117.4117.513,700232
2023-01-03TCCRE17.3817.4017.3317.330.022,958717.3117.432,200600158
2022-12-30TCCRE17.3117.1817.48
2022-12-29TCCRE17.3817.3817.3117.31-0.1015,0231717.2917.4014,300500149
2022-12-28TCCRE17.4117.4117.4117.41-0.115,0091117.3017.414,800209