21:24:13 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
2025-06-30TCJR.B0.100.1050.100.10114,135640.100.10564,1323,0001,00012,50044250030,500452200
2025-06-27TCJR.B0.1050.110.100.10-0.005139,661920.100.10526,07211,00062,00222,50049412,5002,243738
2025-06-26TCJR.B0.110.110.100.105-0.005821,6111670.100.11357,974289,50030,00075,0004494,00042,5005,17412,5002,000
2025-06-25TCJR.B0.110.110.1050.11226,897970.1050.11154,8509,50031,50014,0004002,0005,5004,1804,000
2025-06-24TCJR.B0.1050.110.100.110.005365,9241290.1050.11177,77514,00023,000105,0002011,00037,5002,4842,500400
2025-06-23TCJR.B0.1050.1050.100.1050.005222,314870.100.10550,08046,09050,5009,9501,50044,5002,03015,000610
2025-06-20TCJR.B0.100.1050.100.10117,186660.100.10564,9613,50027,5909,5007717,5002,0031,000250
2025-06-19TCJR.B0.100.1050.100.10140,5411070.100.10564,5013,00023,00036,0002165003,0009,635
2025-06-18TCJR.B0.100.1050.100.10231,934960.100.10557,048100,68045,0006,5001,4384,9001,60913,00050
2025-06-17TCJR.B0.100.1050.100.1058,897690.100.10510,5901,00038,5002,500551,5002,0001,275
2025-06-16TCJR.B0.1050.1050.100.10164,563800.100.105110,82150048,0001002,0001,493300
2025-06-13TCJR.B0.100.1050.100.10189,1501200.100.10592,16612,00013,50218,0005664,00041,5002,8163,500
2025-06-12TCJR.B0.100.110.100.10879,5093180.100.105600,57431,72884,00062,00024,00066,5003,6343,00055
2025-06-11TCJR.B0.0950.100.0950.095243,001800.0950.1071,0153,00056,00048,00015047,0003,69910,000850
2025-06-10TCJR.B0.0950.100.0950.095644,1531200.0950.10156,701124,516184,500101,0002691,00048,0004,99920,000607
2025-06-09TCJR.B0.0950.100.0950.095-0.005399,0201280.0950.10148,56250,000121,00020,0005995,00040,5003,6246,50025
2025-06-06TCJR.B0.0950.100.090.100.01994,9811660.090.10513,26372,000130,00093,0006,771171,0005,0621,0001,190
2025-06-05TCJR.B0.0950.100.090.09-0.005789,5282430.090.095236,897208,04565,100101,000104,00021,7658,000810
2025-06-04TCJR.B0.0950.100.0950.095173,622710.0950.10135,38511,00014,0001,0004,0006,59510
2025-06-03TCJR.B0.0950.100.0950.095146,575620.0950.10107,07218,4001,00015,2762,8731,035
2025-06-02TCJR.B0.100.100.0950.095416,3541210.0950.1046,900220,62858,00052,0002,00025,0008,342245
2025-05-30TCJR.B0.100.100.0950.095-0.005121,827990.0950.1062,1896,5001,5004,00040041,5002,343456
2025-05-29TCJR.B0.0950.100.0950.100.005669,9931020.0950.10390,24630,00067,500103,00016,5101,00050,0003,8933,000535
2025-05-28TCJR.B0.100.100.0950.095278,038720.0950.10118,35110,0008,000100,00018,0004,07516,000100
2025-05-27TCJR.B0.100.100.0950.095160,117910.0950.1088,35212,00020,00015,0006165,00010,0005,6031,000290
2025-05-26TCJR.B0.100.100.0950.1027,609540.0950.104,3631,5002,50011,5005,0001,355200
2025-05-23TCJR.B0.1050.1050.0950.10435,8121020.100.105222,91072,00020,50065,00050027,0004,79622,000
2025-05-22TCJR.B0.100.1050.0950.100.005197,578880.100.105145,50930,01113,0005001,0004,811950
2025-05-21TCJR.B0.0950.1050.0950.095-0.005287,7231240.0950.10132,9021,5002,50015,000501102,00025,5004,7261,800
2025-05-20TCJR.B0.0950.100.0950.10-0.00592,6211070.0950.10565,70150010,0006,0006294,5001,919780
2025-05-16TCJR.B0.100.1050.100.1050.005311,9751230.0950.10598,09786,50050028,0002517,00076,5003,0591,50010
2025-05-15TCJR.B0.100.1050.0950.10-0.0025324,2281930.0950.10598,35464,50040,00050,500195,50057,0005,97330
2025-05-14TCJR.B0.1050.1050.0950.10250.0025482,0381590.100.105193,237117,00246,62022,00030085,5009,6186,500
2025-05-13TCJR.B0.0950.1050.0950.10-0.005142,0181030.100.105103,0873,50012,0009,5002598,0003,849594
2025-05-12TCJR.B0.100.1050.0950.10-0.0025566,1502090.100.105263,370148,86852,50043,5003421,00034,837193
2025-05-09TCJR.B0.100.1050.0950.10350,1261410.100.10567,902205,72426,00013,000821,50021,9004,5708,000119
2025-05-08TCJR.B0.1050.110.100.10-0.005469,2501230.100.105152,80060,922128,00031,00029,00062,5003,814153
2025-05-07TCJR.B0.0950.110.0950.1050.0051,037,0912110.1050.11451,501208,50051,50064,500500171,00065,17915,500604
2025-05-06TCJR.B0.100.100.0950.100.00589,128630.0950.108,04511,00043,10010,0008001,0008,0004,184
2025-05-05TCJR.B0.100.100.0950.095-0.005143,571790.0950.1084,0852,05433,00011,5004008,5002,045500
2025-05-02TCJR.B0.100.1050.0950.10104,477990.0950.10530,33232,0009,0003,50036921,5004,691415
2025-05-01TCJR.B0.100.100.0950.100.00583,007580.0950.1045,82718,0002,0001503,00010,0003,51085
2025-04-30TCJR.B0.0950.100.0950.100.00577,393490.0950.1016,50050,0003,000201,0004,374110
2025-04-29TCJR.B0.100.100.0950.095-0.005350,495820.0950.10298,28010,00011,50021,0005,0003,894
2025-04-28TCJR.B0.100.100.0950.10269,0241210.0950.10164,2293,42829,00014,50051,0005,990
2025-04-25TCJR.B0.100.1050.100.10362,601750.100.105187,00055,00016,00025,0008052,50073,0002,236200
2025-04-24TCJR.B0.100.1050.100.1054,156500.100.10511,4055,0002,76429,5001,0002,876212
2025-04-23TCJR.B0.1050.110.100.10-0.01365,3811100.100.105124,72160,00892,00013,50090528,50040,0003,999150
2025-04-22TCJR.B0.1050.110.1050.110.00570,793730.1050.1122,6781,0006,00024,50054011,5007933,441
2025-04-21TCJR.B0.110.110.1050.11186,908740.1050.1147,34116,82831,92831,50058356,0001,722272
2025-04-17TCJR.B0.1050.110.1050.110.00576,061550.100.1148,0581,00022,5001,2602,690183
2025-04-16TCJR.B0.110.110.100.1050.005234,610970.100.1137,83917,18238,00082,00062053,0003,375909
2025-04-15TCJR.B0.1050.110.100.10-0.005167,340910.100.10582,9321,01023,50024,50011,00029,5003,705200
2025-04-14TCJR.B0.110.110.1050.105179,088850.100.1136,67024,62917,00042,00030,50048,5002,549
2025-04-11TCJR.B0.0950.110.090.105-0.011,139,0663220.100.105295,816185,000215,500151,5006174,500269,00012,736469
2025-04-10TCJR.B0.120.1250.1150.12530,081880.110.12440,5783,0001,50052,5005,00023,0003,372
2025-04-09TCJR.B0.120.120.1150.12501,1751300.1150.125130,01424,5052,20490,000213500142,50047,7401,096
2025-04-08TCJR.B0.120.130.120.125241,4951120.120.12542,50616,57226,50037,500300113,0004,25879
2025-04-07TCJR.B0.130.130.1150.125824,4462170.1250.13369,04365,50037,70061,50010027,000145,500115,949650
2025-04-04TCJR.B0.120.130.120.125693,8231480.1250.13369,91465,50058,50049,0005361,50085,5003,04660
2025-04-03TCJR.B0.1250.130.120.125489,8521400.1250.13135,015133,72024,00056,50019364,00023,4891,787
2025-04-02TCJR.B0.130.130.1250.125104,8261080.1250.1356,1827,00050012,50020050022,0004,293964