00:29:07 EDT Sun 01 Oct 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
2023-09-29TCJR.B1.011.081.0051.030.031,254,1311,6161.011.05807,64763,400135,50050,10093878,50042,50141,1143,300500
2023-09-28TCJR.B1.011.020.991.00-0.011,398,3191,7640.981.02872,34489,00094,30046,5007,124131,70042,00076,1897,4003,538
2023-09-27TCJR.B1.041.041.001.01-0.021,063,2621,5201.011.02655,59160,48082,70045,5003,00885,38841,40159,4153,3002,400
2023-09-26TCJR.B1.041.051.021.030.01662,3401,0741.021.04300,12049,90045,37352,900769122,50031,20034,7253,0003,500
2023-09-25TCJR.B1.051.051.011.02-0.03902,4391,2501.021.05475,256131,55092,30032,2001,19578,06632,40132,3886,1009,200
2023-09-22TCJR.B1.071.071.021.05-0.01849,4321,5671.031.05326,69877,40084,90047,30010,494209,68941,71428,6061,7002,200
2023-09-21TCJR.B1.081.091.041.06-0.03919,2171,0371.061.07635,17627,00061,70035,70039478,40022,90139,7971,100200
2023-09-20TCJR.B1.111.121.091.09-0.02661,0351,1141.091.11431,37615,40029,35721,20054496,80010,42944,0183,60036
2023-09-19TCJR.B1.121.131.091.11-0.01737,3211,3851.091.13455,69933,90062,54849,0002,12279,90023,50019,0262,600145
2023-09-18TCJR.B1.141.141.091.12-0.031,417,2992,1901.111.13739,430118,42864,80057,7001,401291,05055,10338,7289,5004,146
2023-09-15TCJR.B1.171.171.131.15-0.041,101,2542,2271.131.17712,62165,50037,42258,7002,200127,20045,30110,2433,2003,200
2023-09-14TCJR.B1.171.191.111.190.031,753,0553,2481.171.191,051,587113,03099,20094,6001,008171,40067,88861,17812,20010,100
2023-09-13TCJR.B1.201.211.151.16-0.042,102,6863,6741.151.181,276,020288,050107,400105,50014,907189,10074,60019,23112,4002,700
2023-09-12TCJR.B1.301.301.191.20-0.102,189,3602,9381.191.211,144,570261,05085,300108,9005,319330,900108,20158,95925,8005,600
2023-09-11TCJR.B1.271.311.261.300.03492,7258571.281.31273,68857,20041,80033,70090948,15023,5006,0151,100
2023-09-08TCJR.B1.271.281.251.27323,5727461.261.27195,45519,60015,10920,10049222,52618,10216,335200
2023-09-07TCJR.B1.291.311.261.27-0.031,128,6851,6031.261.29479,73676,50071,00058,00010,855278,70039,15230,0224,9002,700
2023-09-06TCJR.B1.361.361.291.30-0.06560,6401,4001.291.32328,05254,50031,90045,9002,47452,30019,20215,7734,800
2023-09-05TCJR.B1.401.401.351.36-0.01538,6651,2481.351.39317,08843,10046,90038,40053149,4656,80022,0712,7002,000
2023-09-01TCJR.B1.401.4051.361.370.011,608,1151,6151.351.391,156,78194,200101,73433,9004,92395,10026,10030,03710,500
2023-08-31TCJR.B1.371.401.361.36-0.01792,2229931.351.38577,48119,42542,96623,3002,31572,50017,90020,363700100
2023-08-30TCJR.B1.421.421.361.37-0.02582,5559961.361.41372,21621,50040,60026,9001,17952,20024,40134,6074,7001,100
2023-08-29TCJR.B1.331.411.321.390.061,175,8971,7331.371.41739,66074,80066,40055,10018,069123,00041,82236,0381,1004,500
2023-08-28TCJR.B1.321.331.301.330.02267,7336751.321.3399,35314,75914,62022,10035987,90017,4022,073900
2023-08-25TCJR.B1.321.341.281.310.02740,0901,6601.281.31336,08080,60066,90050,1007,298121,39934,20011,3879,2006,500
2023-08-24TCJR.B1.281.321.281.290.02431,8679541.281.30249,42424,30033,40025,80079547,70017,70022,1526001,600
2023-08-23TCJR.B1.251.291.251.270.02341,8689661.261.28191,77215,70054,43543,30048613,1003,9019,238
2023-08-22TCJR.B1.281.291.241.25-0.02747,7591,3691.251.26528,51935,50023,60029,1001,34473,30018,40218,59490070
2023-08-21TCJR.B1.301.301.271.27-0.03729,7411,1211.271.28529,22728,20027,73525,60031265,80013,40124,0161,000
2023-08-18TCJR.B1.301.311.291.30712,0011,2491.301.31376,09046,700105,60062,8002,25064,90018,40222,7936,1002,800
2023-08-17TCJR.B1.311.331.291.30-0.021,328,4561,2761.291.311,054,41540,50033,65035,3003,65698,50021,22019,6744,200800
2023-08-16TCJR.B1.331.351.301.32-0.011,578,5281,4581.311.331,275,18847,71041,00934,60080082,90018,80137,10214,6004
2023-08-15TCJR.B1.301.381.301.330.021,177,3141,9141.321.35610,858134,600112,70026,1003,183198,60022,20821,8639,2001,100
2023-08-14TCJR.B1.291.321.281.310.02767,1631,3301.301.32484,41532,55056,55531,7004,17399,00020,80212,2983,9007,000
2023-08-11TCJR.B1.291.341.271.29-0.021,577,9882,2921.271.30961,094146,800196,07241,6008,33078,20064,50024,8488,2001,100
2023-08-10TCJR.B1.371.381.291.31-0.072,420,9872,9061.291.351,619,039165,567125,950119,8009,037220,40062,84461,52712,7005,709
2023-08-09TCJR.B1.351.411.351.38-0.01498,6188291.371.41312,66827,18223,10019,6001,61181,8008,3028,1432,300100
2023-08-08TCJR.B1.391.431.391.39-0.05332,5009861.371.41160,59227,70036,9009,2002,24636,60019,40123,496700
2023-08-04TCJR.B1.401.451.381.440.02601,8141,8461.421.45241,57476,70058,45032,20059980,00018,86448,6891,900
2023-08-03TCJR.B1.381.431.361.42493,2481,0311.391.42281,42532,12027,01221,40038284,6008,82717,1164,000800
2023-08-02TCJR.B1.421.451.381.42-0.03556,9181,1691.401.42317,08425,40056,90020,400228113,10015,1013,4731,100
2023-08-01TCJR.B1.461.481.441.45365,3811,0521.441.46176,74937,20050,40023,5001,81435,80018,40118,091100500
2023-07-31TCJR.B1.481.481.441.45-0.03505,3321,0961.441.46325,72441,55028,17019,70020865,80011,9679,1581,000
2023-07-28TCJR.B1.511.511.451.48-0.04790,8842,1411.461.48604,79124,21044,60016,60039774,10012,0957,4871,100
2023-07-27TCJR.B1.541.551.501.521,056,6532,2891.521.54642,28289,900101,60368,40096688,80025,60022,4091,80050
2023-07-26TCJR.B1.501.541.501.52-0.01766,9412,2871.511.52454,45343,90069,43061,0004,54073,29022,60127,5411,600700
2023-07-25TCJR.B1.511.541.491.530.01904,2041,7721.511.54563,01755,80083,86436,0004,909100,20029,30325,519100500
2023-07-24TCJR.B1.541.541.491.52505,2751,5391.501.54315,47133,30050,56721,8001,95738,50015,60121,604900
2023-07-21TCJR.B1.501.531.461.520.02838,3601,8231.491.54522,81941,81043,34929,9009,60475,60027,10121,169
2023-07-20TCJR.B1.531.551.481.50-0.07819,8301,4631.501.51617,18133,40036,60017,80069475,2007,40114,6312,1001,750
2023-07-19TCJR.B1.511.571.501.570.05846,6721,7511.561.59593,91846,20051,40036,1006,70043,50025,5018,42817,3001,700
2023-07-18TCJR.B1.521.551.491.52-0.011,150,9302,3101.501.53693,27939,300117,06928,9003,912131,60029,00163,5325,9001,900
2023-07-17TCJR.B1.571.581.511.53-0.081,640,8512,6741.511.541,117,29772,500136,15682,4005,882148,04621,00132,1394,900300
2023-07-14TCJR.B1.651.691.551.61-0.021,952,4163,7251.591.611,316,638128,000147,41343,3004,186213,50039,20129,39212,100100
2023-07-13TCJR.B1.451.651.451.630.275,902,0646,9281.631.643,898,866392,900389,795130,70013,398565,301141,201151,58647,1002,000
2023-07-12TCJR.B1.361.391.351.360.02761,2051,5541.351.38540,46530,70039,79023,20041479,70019,30011,6234,2003,000
2023-07-11TCJR.B1.341.351.321.34761,9201,4751.341.36561,84239,50216,80025,9007,90373,6006,2018,9765,1001,600
2023-07-10TCJR.B1.331.341.311.340.02523,6931,5021.331.34277,31239,60025,50024,1002,29873,00028,50012,8601,6002,300
2023-07-07TCJR.B1.341.3551.311.32-0.02630,1052,1391.321.33318,83636,60030,41117,7002,389143,80031,80111,6152,000499
2023-07-06TCJR.B1.291.361.281.340.01925,6912,4251.331.36526,17586,57039,82528,8002,684146,40030,80042,17411,7001,000
2023-07-05TCJR.B1.341.361.291.33-0.04737,1171,6531.301.33417,04132,64940,13522,50051599,50020,84851,8355,20075
2023-07-04TCJR.B1.311.371.301.370.06558,6211,0711.351.37329,22626,800121,5009,9001,38624,0007,97721,2282,400