12:49:53 EDT Sat 05 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
2025-07-04TCCRE17.9017.9117.8917.890.0227,2466817.8217.902,0507,1002,3003001,0646,0007,300432400200
2025-07-03TCCRE17.8517.8817.8517.87-0.0221,8542817.8117.881,60014,6982,5002,2001633423001
2025-07-02TCCRE17.8517.8917.8517.890.0121,6615117.8217.903,6004005,5001,4003498,60090029760014
2025-06-30TCCRE17.9017.9017.8517.87-0.0521,8574017.8317.906,90040010,4001,3001077008001,200
2025-06-27TCCRE17.9317.9517.9217.92-0.0116,9995117.8817.952,9002,3002,6009005134,4004362,400
2025-06-26TCCRE17.9217.9317.9117.930.0112,1862717.8617.932,1004,4001,5001,6001067001,00075921
2025-06-25TCCRE17.9017.9217.8917.920.029,6483417.8517.938003002,1004,10033389720069
2025-06-24TCCRE17.8617.9317.8617.900.0313,1104217.8517.933,1009001,3002,8001231001,1513,50050
2025-06-23TCCRE17.8617.8917.8617.860.0112,3513017.8417.933008003,7001,0001994,5003002461,200
2025-06-20TCCRE17.8417.9017.8417.86-0.0223,4063317.8217.892,00013,2864,600900526001,20860060
2025-06-19TCCRE17.8917.8917.8317.880.0423,2581017.8117.883001002001522,346137
2025-06-18TCCRE17.8717.8717.8417.846,9422017.8017.872008001005,51995108120
2025-06-17TCCRE17.8017.8417.8017.840.0113,6973217.7817.854,0002,1004,6001876008101,400
2025-06-16TCCRE17.8517.8517.8217.840.016,9932817.7717.8411,6001,9001,50057280027020050
2025-06-13TCCRE17.8617.8617.8217.83-0.047,8793917.7917.871,0004001,7002,4005401,07360065
2025-06-12TCCRE17.8717.8817.8417.880.0524,33613117.8117.884,7007,0004,1003001,0673001,0002,82080040
2025-06-11TCCRE17.8417.8617.8317.860.047,9552017.8017.884,4509002,200154251
2025-06-10TCCRE17.8617.8717.8217.860.0218,9643017.7917.863,2353,8007003,4001655,0002,00064600
2025-06-09TCCRE17.8517.8517.8117.850.0054,0251717.7817.851,062800900178400485200
2025-06-06TCCRE17.8917.8917.84517.86-0.0111,1762217.7917.879455004002001008,77110013030
2025-06-05TCCRE17.9017.9017.8717.89-0.0116,5052717.8317.913,3822,4721,4008,70091100159200
2025-06-04TCCRE17.9017.9017.8717.900.0116,8994417.8317.903,5002,0003,7003,6004745003,11213
2025-06-03TCCRE17.8717.8917.8617.88-0.0118,9373717.8717.896,7014,1005,0001005701,0001,000160200
2025-06-02TCCRE17.8917.8917.8717.89-0.029,7513517.8717.902004,4001,2002,200122436700493
2025-05-30TCCRE17.9017.9117.8717.910.017,4322817.8317.913,4339001,100534500365600
2025-05-29TCCRE17.9217.9417.9017.900.0337,3865317.8717.948,3021,0003,1005,7004617,0003,1002,5723,600151
2025-05-28TCCRE17.9117.9317.8717.89-0.0117,8533317.8617.944,7001,8004,3004,200641,4002181,000171
2025-05-27TCCRE17.8717.9017.8717.900.0311,0053717.8317.901,7002,5002,6005006277005002451,000133
2025-05-26TCCRE17.8317.8717.8317.870.0214,1186117.7917.873,5595,5004006021,0001,400757500
2025-05-23TCCRE17.8217.8517.8217.850.0115,6805017.7817.851,3534,9002,9001,9008171,0005001,0901,10047
2025-05-22TCCRE17.8317.8417.8117.84-0.0614,5064917.7717.848782,8001,1004,2005685005001,6481,100107
2025-05-21TCCRE17.8617.8617.8217.85-0.052,4231817.7817.861110080015990019320060
2025-05-20TCCRE17.8417.9017.8417.89-0.025176,2855317.8217.896,800147,2227004,2327010,8001,1003934,100868
2025-05-16TCCRE17.9217.9417.9117.91-0.0056,0271817.8617.9443,2001,700204300189200130
2025-05-15TCCRE17.9117.9217.9117.910.028,5641417.8517.92300400306,703229900
2025-05-14TCCRE17.9017.9117.87517.900.0318,0884017.8217.895,0015,1003,3001,5005581,00050067950
2025-05-13TCCRE17.9017.9217.8617.920.016,5332217.8317.928005002,4001,800180116136
2025-05-12TCCRE17.9017.9217.8817.920.0232,8067117.8417.979,6509,8005,5003008211,8001,3006341,600
2025-05-09TCCRE17.8717.9017.8717.908,4953117.8317.901,4001,1001,5001,9006355001,100160200
2025-05-08TCCRE17.8917.8917.8717.89-0.015,9651817.8217.8931,5001001005956001,30022420043
2025-05-07TCCRE17.8917.9017.8717.900.0227,2193717.8317.901,3974,6001,80015,8006358002281,00059
2025-05-06TCCRE17.8617.8817.8317.880.028,3161917.8117.882,3001,5001,6001,70050026550
2025-05-05TCCRE17.8217.8717.8217.8715,5713717.7917.862,5004,9502,2004,600300800198
2025-05-02TCCRE17.8717.8717.8217.87-0.0413,2633417.8017.877011,5002,3006,500565149500147
2025-05-01TCCRE17.9117.9117.8517.91-0.0147,5892817.8417.914011,5001,9651,90057038,500100921,600261
2025-04-30TCCRE17.8717.9217.8517.920.0331,3294817.8517.9213,9001,0007,7002008111,7006003,1622,20055
2025-04-29TCCRE17.8817.9417.8817.910.0129,7773317.8717.9410,4001,2013,6005,000517,500100125700
2025-04-28TCCRE17.9117.9317.8917.930.0312,6272717.8617.933,5004,3004,000537124247
2025-04-25TCCRE17.9117.9117.8817.910.027,1293317.8417.911,3009002,2001,70060532793
2025-04-24TCCRE17.8717.8917.8317.890.0756,2816817.8117.896,60030,4336,7008,9301,9031,438277
2025-04-23TCCRE17.8817.8817.8117.81-0.0330,0674417.7717.845,1345,75011,8004002025,2003811,200
2025-04-22TCCRE17.8217.8417.8117.840.045,9992717.7717.841,1008004003,20020428410
2025-04-21TCCRE17.8117.8617.8017.80-0.0612,5455317.8017.874,5041,0003,6001,900623529389
2025-04-17TCCRE17.8617.8917.8417.84-0.037,0562517.8317.903,5002,4002002420498
2025-04-16TCCRE17.8817.9017.8517.900.0911,3272517.8317.901,5003,6753,0002,300545307
2025-04-15TCCRE17.8117.8717.8117.840.0713,6543517.8017.876001,5003008,5003803001,00086410
2025-04-14TCCRE17.7817.8117.7817.810.046141017.7417.8150020020031183
2025-04-11TCCRE17.7317.7817.7317.78-0.083,3541617.6717.821,1001,600147260147
2025-04-10TCCRE17.7817.8017.7517.78-0.0832,1772217.7517.8325,8001,5003,3001,00026017
2025-04-09TCCRE17.8017.8617.7517.86-0.0125,3174017.7417.8619,9321,2005003,10018634838
2025-04-08TCCRE17.9017.9017.8517.87-0.0610,2052717.7817.922002,4001,6002,6001234002,68198
2025-04-07TCCRE17.9917.9917.9217.92-0.11521,1033017.9017.9717,9561,9002685004001049