12:58:16 EST Thu 22 Feb 2024
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
2024-02-21TCCRE17.7017.7017.6117.61-0.0321,8652717.5817.7115,7375,75013610047
2024-02-20TCCRE17.6817.6917.6417.670.039,2221317.5917.725,9003,10012597
2024-02-16TCCRE17.6017.6417.5717.570.024,1581617.5317.681,1892,7002191
2024-02-15TCCRE17.5817.6417.5517.55-0.0724,5173417.5217.6815,2009,1008310231
2024-02-14TCCRE17.6317.6317.5817.590.036,3031017.5417.664,900800102500
2024-02-13TCCRE17.5617.5617.5217.56-0.015,6901517.4817.602,3344001762,60085
2024-02-12TCCRE17.5817.6317.5817.620.056,7531317.5417.663,200343,4001118
2024-02-09TCCRE17.6317.6417.5917.590.026,070817.5517.671,800744,100
2024-02-08TCCRE17.6317.6317.5717.57-0.0910,9732217.5317.663,9006003336,100
2024-02-07TCCRE17.6417.6717.6217.660.0412,3442317.5817.701,2002,1002728,10050093
2024-02-06TCCRE17.6517.6617.6217.630.012,142717.5917.72700391,400
2024-02-05TCCRE17.5917.6217.5917.62-0.063,169817.5417.662,4404360185
2024-02-02TCCRE17.6417.6917.6417.699,2301417.6117.731,800200837,0005691
2024-02-01TCCRE17.7717.7717.7717.770.081,111417.7017.831,10010
2024-01-31TCCRE17.7117.7117.6517.65227,2851717.6117.73300600322225,97192
2024-01-30TCCRE17.6517.6617.6117.66-0.033,5761317.5817.70547200602,60085
2024-01-29TCCRE17.7017.7217.7017.720.034,7901017.6517.77200474,500142
2024-01-26TCCRE17.6517.6917.6517.68-0.0214,5021617.6017.725,3506003518,200
2024-01-25TCCRE17.7017.7117.6617.67-0.023,9451517.6217.74100200963,10040030
2024-01-24TCCRE17.7017.7017.7017.700.011,700117.711,700
2024-01-23TCCRE17.6417.6917.6317.690.026,3831717.726,100145103
2024-01-22TCCRE17.7017.7017.6817.680.01997817.72178800118
2024-01-19TCCRE17.6217.6717.6217.66-0.013,8821017.696002813,000
2024-01-18TCCRE17.6617.6717.6217.67-0.0118,9652317.707,1001,20014210,100200223
2024-01-17TCCRE17.6617.6817.6617.67-0.103,5431317.721,0381,2001651,000140
2024-01-16TCCRE17.7417.7717.6917.69-0.095,5981417.773,1002,300198
2024-01-15TCCRE17.7817.8117.7817.810.018,670517.853,200400255,00045
2024-01-12TCCRE17.7917.8017.7617.760.043,2031517.841,3729001157001114
2024-01-11TCCRE17.7417.7417.7117.72-0.033,9561317.811,1707001341,900
2024-01-10TCCRE17.7817.7917.7417.780.038,5592517.816,8004271,300
2024-01-09TCCRE17.7517.7917.7417.75-0.022,0251117.831,00010069700125
2024-01-08TCCRE17.7517.7517.7517.75-0.022,1471217.831003931,600250
2024-01-05TCCRE17.7417.7717.7117.71-0.062,1591717.791,30030740043
2024-01-04TCCRE17.7517.7717.7317.77-0.01977917.90100500287
2024-01-03TCCRE17.8117.8117.7617.80-0.017,3361217.865,1002,10028108
2024-01-02TCCRE17.8117.8117.7817.78-0.141,051417.85200800501
2023-12-29TCCRE17.9217.9217.9217.920.063,6501017.833,4002481
2023-12-28TCCRE17.8417.8817.8317.86-0.033,9711517.891,2002,50021342
2023-12-27TCCRE17.9217.9217.9217.920.03114517.9913101
2023-12-22TCCRE17.8817.9217.8217.82-0.134,8901617.984,47810052260
2023-12-21TCCRE462,659317.9539462,539
2023-12-20TCCRE17.9317.9517.9317.950.031,412817.981,20010084
2023-12-19TCCRE17.9117.9217.9117.920.05313,034517.9575040023311,861
2023-12-18TCCRE17.8817.8817.8217.87-0.022,6091117.902,0004001208
2023-12-15TCCRE17.8317.8917.8317.890.097,9131617.925,4002,100122100160
2023-12-14TCCRE17.8017.8017.8017.800.04364517.903009
2023-12-13TCCRE17.6417.7617.6417.760.114,2111217.823,89520010016
2023-12-12TCCRE17.6417.6517.6117.650.012,1291417.741,30020050200341
2023-12-11TCCRE17.5917.6417.5917.64-0.024,6531317.673,90320050201298
2023-12-08TCCRE17.6517.6617.6417.66-0.0821,2211617.6921,085135
2023-12-07TCCRE17.7017.7417.7017.740.0415,7951217.7415,500295
2023-12-06TCCRE17.6817.7117.6817.700.092,6031217.731,80010060199
2023-12-05TCCRE17.6417.6517.6117.610.036,891817.686,7008774
2023-12-04TCCRE17.5717.5817.5717.58-0.031,519717.681,40077141
2023-12-01TCCRE17.6117.6117.6117.610.131,929517.641,90027
2023-11-30TCCRE17.4917.5017.4817.480.02925517.5370020025
2023-11-29TCCRE17.4617.4617.4317.43-0.131,5621217.512001,10088117
2023-11-28TCCRE17.4817.5617.4817.530.062,4371417.596661,5002371
2023-11-27TCCRE17.4517.5117.4517.470.027,8451817.555,6001,8002691174
2023-11-24TCCRE17.4517.4517.4517.45-0.021,141417.541,1401
2023-11-23TCCRE17.4717.4717.4717.47-0.014,417617.494,3003780