06:58:13 EDT Fri 29 Mar 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
2024-03-28TCSH.UN12.3512.4112.2512.360.01712,4802,22212.3312.42548,81757,7009,6079,2855,67054,2005,7518,701
2024-03-27TCSH.UN12.1712.3612.1212.350.151,006,2602,44512.2912.37594,24377,90010,8009,19150,591145,23426,54271,1511,300
2024-03-26TCSH.UN12.1712.2212.1012.200.09509,7182,28312.1712.22178,97148,0008,4727,3182,50183,70023,34229,30093,758500
2024-03-25TCSH.UN12.2512.3712.1012.11-0.10804,1732,53612.0912.21237,95448,4008,23324,96314,242410,87210,52120,220900
2024-03-22TCSH.UN12.3612.3912.1912.21-0.18557,2522,03412.1812.31268,99676,00916,8738,3685,89776,9007,46190,753200
2024-03-21TCSH.UN12.3212.4012.2512.390.10394,2242,08912.3512.40246,28646,3466,70015,6728,04534,60012,40016,656700
2024-03-20TCSH.UN12.3512.4312.2412.29-0.061,244,5572,87712.2512.35385,078528,90113,50411,60728,28086,68421,563128,897400200
2024-03-19TCSH.UN12.3312.3712.2412.35-0.02363,3631,53512.2912.40213,09558,33611,9006,2453,63237,5196,97715,226
2024-03-18TCSH.UN12.1312.4612.1312.370.22931,3933,21612.2812.40591,94256,07814,73612,86511,15178,10017,648130,269
2024-03-15TCSH.UN12.0812.2312.0512.15-0.051,332,9142,78312.0812.211,048,66374,67712,39710,26819,62162,00025,50049,9401,200
2024-03-14TCSH.UN12.1612.2412.1012.20-0.05516,3012,48412.1312.25325,89546,6529,28211,9413,97056,80011,66926,188700
2024-03-13TCSH.UN12.3212.3312.1312.25-0.01632,2023,19212.1712.28275,19056,90014,08613,9176,19793,15016,901138,278800
2024-03-12TCSH.UN12.4012.4012.22512.26-0.11556,8862,36812.2012.30257,92982,50027,2009,5149,88052,60016,20025,00019,82940042,300
2024-03-11TCSH.UN12.1312.4012.1112.370.19712,0992,69112.3112.40277,17743,0276,8449,63312,320211,56025,700105,170400
2024-03-08TCSH.UN12.2212.4612.07512.18-0.14699,0233,42612.1512.20417,76264,90041,73317,46913,14489,70011,50033,7261,200100
2024-03-07TCSH.UN12.2012.3912.2012.320.10548,7492,65012.3012.35228,84952,09312,60021,2898,973110,10019,60533,70038,373200
2024-03-06TCSH.UN12.1812.2912.1712.220.04583,3891,79212.1712.25192,139197,53418,15119,7295,84660,5005,70065,235900
2024-03-05TCSH.UN12.2712.3712.1712.18-0.10343,9622,02012.1512.21175,73845,70015,0018,2495,93247,12412,55325,7534003
2024-03-04TCSH.UN12.3812.4012.2412.28-0.11547,6492,89012.2612.34231,41371,80811,60010,18611,07394,49611,2505,70069,424200
2024-03-01TCSH.UN12.0812.4312.0812.390.23942,4253,04312.3012.41278,597223,32820,12917,33019,678247,57926,80113,20051,4891,200300
2024-02-29TCSH.UN12.3912.4012.10512.16-0.19730,3422,94212.1212.22330,81249,30010,2008,59217,653132,26220,261107,477500100
2024-02-28TCSH.UN12.2912.3912.2712.350.01881,3342,62612.2912.39368,23989,5489,8885,5466,87977,6328,080256,270600
2024-02-27TCSH.UN12.3212.3912.2912.340.04645,4972,60412.2612.35354,86968,90011,8856,9896,75583,4467,80152,238200
2024-02-26TCSH.UN12.1712.3712.1612.300.08563,2132,67412.2812.35315,78756,00014,10014,1775,15058,63212,00072,588300
2024-02-23TCSH.UN12.1512.2612.0812.220.02536,4972,31112.1512.25251,08242,78122,89918,9787,18546,80013,20199,609600200
2024-02-22TCSH.UN12.2212.2412.1312.200.02434,5191,95112.1512.20252,24642,66712,2208,0672,75162,6009,30133,161200
2024-02-21TCSH.UN12.1912.2512.1212.18513,6233,21112.1312.22235,88485,7007,98612,0249,46793,28123,12238,425
2024-02-20TCSH.UN12.2112.3412.1412.18-0.10427,3142,47112.1712.25202,81737,20020,3719,1456,689111,62113,55816,291
2024-02-16TCSH.UN12.2012.3412.1512.28393,8902,06412.2112.31245,15138,00012,20112,4236,76133,2006,30132,653
2024-02-15TCSH.UN12.1212.3612.0512.280.16724,2082,54912.1612.31349,749239,70014,54117,84911,34756,0005,96721,939800
2024-02-14TCSH.UN11.9812.2211.9812.120.141,350,7783,28212.0712.16911,229212,78321,30110,5238,50168,90076,46115,03430015,457
2024-02-13TCSH.UN11.9212.0811.8011.98-0.051,141,8664,88911.9212.04498,04872,30440,52511,23320,741223,000101,631115,464500
2024-02-12TCSH.UN11.8212.0611.7612.030.14537,1981,80511.9412.05283,33336,05615,6415,1425,384172,6368,1505,345
2024-02-09TCSH.UN11.8711.9511.7511.890.02347,0461,52911.8811.90198,14830,3717,6006,9001,91837,2006,89929,439300
2024-02-08TCSH.UN12.0012.0411.8511.87-0.15416,0101,75111.8511.97265,75434,6665,8655,9932,74138,70011,80039,098500
2024-02-07TCSH.UN12.0112.1411.9212.020.02626,1503,19412.0012.10313,27670,13817,70012,03164,14486,80023,50132,7091,300200
2024-02-06TCSH.UN11.9412.0911.9012.000.01519,2702,78011.9712.04259,16782,22324,48116,72813,35948,42016,01547,893900500
2024-02-05TCSH.UN12.0612.0811.8511.99-0.13676,5293,37611.9912.03304,04575,60017,63725,3455,980132,7507,10064,2622,700
2024-02-02TCSH.UN12.0012.2011.9012.120.05819,9952,88312.0712.18627,61463,90022,9007,8716,75759,30010,75816,255300
2024-02-01TCSH.UN11.9012.2511.8412.070.082,224,3284,10112.0212.12844,379312,91411,50017,595113,602733,05013,503129,0021,200
2024-01-31TCSH.UN11.8312.0011.80511.990.103,525,0254,86211.8611.992,980,80763,20021,10021,26612,401162,45056,00088,9625,0001,100
2024-01-30TCSH.UN11.7111.9211.6611.890.101,053,0684,30711.8011.90428,249195,10022,29146,30017,189114,97253,15291,6746,300100
2024-01-29TCSH.UN11.7011.8411.5711.790.09534,9233,60311.7511.83260,44355,53614,4616,9346,97583,62411,13370,9545,700
2024-01-26TCSH.UN11.4711.7511.4711.700.162,700,9624,13711.6611.752,188,03485,00024,44017,5719,915126,40055,696175,592600
2024-01-25TCSH.UN11.4111.5911.4011.540.054,719,5584,53611.5211.59961,3861,420,60021,86556,56815,938197,70032,801594,6001,193,6895,000400
2024-01-24TCSH.UN11.7311.7611.4511.49-0.24658,1722,66411.4611.59264,86558,5907,7006,6544,65961,93414,500196,70037,047600
2024-01-23TCSH.UN11.6911.7511.6311.730.04610,9892,39011.6511.76370,33946,3003,30610,4232,742129,69513,20031,158
2024-01-22TCSH.UN11.7011.7511.6611.690.03846,3202,14711.6611.75669,51847,7468,3009,0276,64859,4494,31737,072400500
2024-01-19TCSH.UN11.5511.6811.5211.660.071,296,7443,32311.6111.67699,293107,4009,19713,8657,05067,40013,201187,6761,200
2024-01-18TCSH.UN11.7311.7411.5311.59-0.02345,2992,10011.5611.66179,27668,2006,82713,7677,83645,0935,81213,364700300
2024-01-17TCSH.UN11.7511.8411.5311.61-0.201,051,5562,67211.6011.67585,111214,20416,41812,36111,56469,80019,80368,638600200
2024-01-16TCSH.UN11.9011.95511.7411.81-0.16759,8583,04111.7611.86482,17255,70024,95332,32812,91458,9009,10271,6163,300900
2024-01-15TCSH.UN11.7612.0211.6611.970.16250,1231,47011.9212.03133,61846,5006,3009,2137,3618,9007,10120,6692,300100
2024-01-12TCSH.UN11.8611.9411.7611.81-0.05516,7202,80811.7711.84286,54065,80011,10012,4963,46351,3008,30117,435500
2024-01-11TCSH.UN12.0012.0011.7911.86-0.12639,2983,74111.8011.89316,23297,23223,72730,7008,85885,26317,93142,7191,800
2024-01-10TCSH.UN11.7912.0111.7111.980.12977,7513,10711.9012.01353,709371,48014,90017,40413,014136,40313,61334,8892,600
2024-01-09TCSH.UN11.8911.9011.7111.86-0.03531,2422,08711.8011.89227,74142,2867,9908,8759,106174,97210,12120,9861,100
2024-01-08TCSH.UN11.7111.9311.7011.890.10543,9482,06611.8811.92292,725119,5585,60012,1695,88847,5003,60021,445900
2024-01-05TCSH.UN11.6711.7911.6611.790.07415,5372,20411.7511.79205,44370,9645,5002,6983,93139,1008,99132,792200
2024-01-04TCSH.UN11.5011.7811.4611.720.17392,0571,97011.6411.77231,54740,0004,10015,7407,11033,6003,72335,632500
2024-01-03TCSH.UN11.4711.5611.4011.55-0.01602,2642,33111.4911.60172,89344,8912,20012,4143,16851,500254,80137,829
2024-01-02TCSH.UN11.6611.7811.5111.56-0.16467,9562,93711.5211.60215,81786,36111,99111,9325,69379,6009,60131,784900