00:56:51 EDT Sun 26 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
2023-03-24TCJR.B1.661.661.611.63-0.041,170,5272,0391.621.65817,38053,30972,70045,7001,40283,50021,60046,1609,100400
2023-03-23TCJR.B1.651.721.651.670.031,216,2382,4361.661.68839,85751,51641,30034,10010,100144,90028,40035,6339,200600
2023-03-22TCJR.B1.701.711.621.64-0.04767,3501,9041.621.69577,96826,00428,30019,4001,96861,81014,00026,4093,600300
2023-03-21TCJR.B1.631.701.621.680.06984,8852,3581.671.70605,04470,37040,22058,0003,881163,31419,50015,8704,800
2023-03-20TCJR.B1.631.641.591.62-0.01892,0681,7541.611.64616,54441,74347,10030,3004,23061,23416,00041,37615,300
2023-03-17TCJR.B1.651.671.611.63-0.061,612,9741,8841.611.631,100,68067,80789,50045,1006,332228,50024,30030,6109,7002,100
2023-03-16TCJR.B1.661.711.611.690.021,363,1792,3391.681.70921,33767,87068,60070,9009,363128,90047,30022,61211,2006,600
2023-03-15TCJR.B1.701.711.621.67-0.041,620,2782,3751.641.681,172,62868,65448,80066,30010,403162,50039,90011,76820,600
2023-03-14TCJR.B1.701.711.661.710.011,493,8902,3261.701.721,014,56580,69863,18579,6007,279180,10019,80018,60921,5001,600
2023-03-13TCJR.B1.731.7351.651.70-0.041,930,4874,1181.681.701,181,507123,407103,81858,7004,172300,06519,30078,64818,3005,800
2023-03-10TCJR.B1.811.831.731.74-0.063,452,1764,7321.731.762,246,193229,359216,600127,70018,209303,80019,800175,41926,300300
2023-03-09TCJR.B1.891.911.801.80-0.083,462,2514,7411.801.842,193,496377,784127,785118,90048,839355,10090,30069,38038,4004,500
2023-03-08TCJR.B1.901.911.851.88-0.021,761,1393,0471.861.901,123,90489,804116,20353,9009,077244,10022,10046,53212,300
2023-03-07TCJR.B1.861.911.841.90-0.023,098,3814,0561.881.911,979,042154,742253,000118,10019,162322,60016,100124,2173,0002,300
2023-03-06TCJR.B1.911.941.901.920.03929,4102,0911.911.93524,92764,89935,12446,2007,193127,50012,55070,3856,7005,000
2023-03-03TCJR.B1.891.911.881.890.01799,2802,1031.881.90448,81540,01064,09860,2005,44592,90020,35036,0026,2003,400
2023-03-02TCJR.B1.871.881.841.881,172,2712,9021.871.90768,04672,82943,60087,2009,258119,0008,21030,9957,000200
2023-03-01TCJR.B1.901.921.861.88-0.031,548,6802,8451.871.90907,141114,565108,60776,3002,699240,00021,30039,01310,800600
2023-02-28TCJR.B1.901.921.891.910.02643,3171,8171.901.92409,86138,61865,30039,0001,10468,5002,50010,3392,800
2023-02-27TCJR.B1.941.941.871.89-0.022,272,8823,7131.891.911,605,795139,29090,20094,40012,861207,50010,10060,04626,0003,900
2023-02-24TCJR.B1.911.951.881.91-0.022,059,3713,1531.911.951,517,62948,28471,90038,00012,637277,2206,45528,72923,5004,100
2023-02-23TCJR.B1.971.971.921.93-0.011,578,4313,5971.921.96945,43889,20581,605107,1004,605190,97234,05028,18415,9003,000
2023-02-22TCJR.B1.951.991.901.940.032,510,5364,3191.931.991,781,59970,445175,054127,10010,587258,70011,2219,64552,700700
2023-02-21TCJR.B2.162.161.881.91-0.278,225,04110,4801.911.975,489,920457,618641,350243,80036,904904,23556,900161,60798,60010,041
2023-02-17TCJR.B2.142.192.112.180.052,714,1143,6412.162.191,953,669120,480110,80078,2005,221265,53147,70028,19512,000
2023-02-16TCJR.B2.162.192.122.13-0.071,816,1303,0232.112.161,217,91344,026152,34033,70012,661213,2849,90053,39715,300
2023-02-15TCJR.B2.152.202.1152.200.041,071,1502,3832.172.20752,59029,083101,00042,0006,90687,5609,80023,6317,900605
2023-02-14TCJR.B2.112.172.0752.160.022,074,4303,4902.142.181,111,156429,14284,36460,3007,725253,62324,90044,31137,3001,000
2023-02-13TCJR.B2.122.152.072.140.041,018,8531,9722.112.16562,97888,93284,96847,40013,235137,9008,60037,9656,900
2023-02-10TCJR.B2.092.132.032.100.011,743,5993,1212.102.121,125,103112,965125,40057,70011,791179,60021,48047,8675,600
2023-02-09TCJR.B2.192.192.072.09-0.071,234,4122,4722.082.11706,40553,31461,20085,40015,219214,60032,30028,6334,7005,900
2023-02-08TCJR.B2.182.182.102.160.03941,0452,8602.142.17582,74639,91843,40024,5004,979154,8855,00058,4833,9002,500
2023-02-07TCJR.B2.202.212.112.13-0.072,050,0044,0932.122.161,237,789119,26787,62596,00016,714203,00325,500140,36415,1003,100
2023-02-06TCJR.B2.292.292.202.20-0.091,474,9582,2662.202.23931,20883,81822,00037,7009,22475,0007,133203,9363,8002,200
2023-02-03TCJR.B2.272.322.262.29-0.013,372,7842,9142.272.322,216,27476,22948,95048,1005,745153,70035,200648,3134,6001,400
2023-02-02TCJR.B2.332.342.272.30-0.023,248,4173,5262.282.312,224,11475,11926,40037,4005,296317,40013,900348,1788,500500
2023-02-01TCJR.B2.282.332.212.320.075,080,7064,3932.302.334,144,009108,342115,00055,7005,478296,60021,400209,5958,8001,100
2023-01-31TCJR.B2.252.262.232.251,224,1721,9882.242.25810,64141,68360,07131,8005,20392,60012,900140,1261,3005,000
2023-01-30TCJR.B2.262.272.1852.25-0.021,371,8892,3882.242.271,020,16953,42854,96056,4003,639118,90019,40018,0828,0002,100
2023-01-27TCJR.B2.192.272.192.270.082,156,2182,9882.262.271,587,29365,227107,03457,90011,003208,90015,70082,0094,3001,000
2023-01-26TCJR.B2.072.202.062.190.132,841,4415,7522.182.201,850,057205,031126,805125,70010,542360,95319,20088,65115,7008,208
2023-01-25TCJR.B2.112.122.062.06-0.082,209,6314,2642.062.091,580,715126,72572,500133,90018,956146,46563,40020,10520,500
2023-01-24TCJR.B2.142.152.082.140.012,091,6475,1562.142.151,393,279116,982100,300124,40011,051175,12332,10078,5397,600
2023-01-23TCJR.B2.072.1652.042.130.072,499,6215,7522.112.151,719,580111,099102,80283,8009,824277,30038,30058,35217,200600
2023-01-20TCJR.B2.012.071.992.060.051,904,2714,9802.042.071,266,90368,11562,700151,7005,822211,57816,50062,9374,1002,000
2023-01-19TCJR.B2.062.102.002.01-0.082,247,3385,4012.012.031,419,60787,03467,069157,2003,241297,30058,500108,29412,3001,500
2023-01-18TCJR.B2.162.182.072.09-0.072,335,8654,6962.092.101,564,60795,23988,750143,70010,999241,13330,40986,9487,2007,750
2023-01-17TCJR.B2.052.182.052.160.105,619,6508,8462.152.173,326,892334,294139,252238,00019,409588,757804,80079,22635,3001,900
2023-01-16TCJR.B1.952.091.922.060.156,395,9527,1812.052.074,064,517222,978309,100270,80025,937616,200799,64534,72635,7001,400
2023-01-13TCJR.B2.122.121.871.91-0.359,760,13013,8441.901.926,500,812743,536486,477345,80079,7091,182,300139,21997,35666,90024,100
2023-01-12TCJR.B2.282.292.252.261,461,7763,9152.252.29833,702104,20669,15255,4009,707276,59014,89537,64628,7001,600
2023-01-11TCJR.B2.242.292.242.260.041,655,5934,2612.242.281,051,84274,37746,60046,60021,080262,27658,90044,77628,2001,500
2023-01-10TCJR.B2.242.292.162.22-0.023,050,8586,2582.212.251,873,935206,42299,40098,90029,784510,80077,40034,16650,2004,200
2023-01-09TCJR.B2.362.372.222.24-0.093,412,7303,7462.222.292,529,748133,82887,464118,70013,970384,94954,23530,23219,9005,000
2023-01-06TCJR.B2.312.352.282.330.061,862,9303,0102.302.341,401,93585,37076,00058,40012,669166,40023,4038,6209,4004,400
2023-01-05TCJR.B2.302.312.262.271,121,0593,4532.262.29595,85768,94236,60368,2002,250236,00018,60043,17117,6002,200
2023-01-04TCJR.B2.232.282.212.270.062,066,8933,9422.242.281,441,50883,336146,60049,6002,378252,10015,59027,31630,800700
2023-01-03TCJR.B2.142.242.142.210.052,663,5316,0072.212.231,825,137164,304102,800130,3003,541292,80021,70022,90931,3001,900
2022-12-30TCJR.B2.092.222.082.160.052,143,9623,8722.152.191,376,111103,864107,99240,5005,274313,83231,400102,09920,500500
2022-12-29TCJR.B1.992.1351.992.110.142,690,3114,4082.082.141,785,820125,658113,400130,30025,465317,68449,90082,55723,900
2022-12-28TCJR.B1.992.081.9651.97-0.073,111,6083,6941.971.982,269,36173,184114,400157,5007,334274,76431,500131,00817,7002,700