09:18:03 EST Wed 06 Nov 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
2024-11-05TCVE22.5622.5722.15522.33-0.226,292,81520,93122.2722.343,046,320503,984224,106274,900103,3181,446,921165,260331,55424,2005,775
2024-11-04TCVE22.2422.6522.0422.550.6611,733,44834,69322.4522.606,112,405773,734334,023325,024167,1082,588,026312,721742,89237,3006,236
2024-11-01TCVE22.4322.6821.81521.89-0.509,544,46028,42221.8621.893,970,8321,033,005571,831258,998281,4212,530,287323,183293,23130,10013,354
2024-10-31TCVE22.5922.7521.9322.39-0.7920,268,30355,42722.3622.477,985,0673,016,163538,689337,097134,8106,382,958564,591637,967300315
2024-10-30TCVE23.0423.2922.8823.180.247,369,52228,65023.1723.203,173,011668,731337,672282,368145,8721,892,822189,514509,11439,1002,426
2024-10-29TCVE23.0723.2522.78522.94-0.2310,720,26219,18122.9022.968,095,426578,134178,973295,18446,3141,051,025112,899175,22225,2003,026
2024-10-28TCVE22.6323.1922.5623.17-0.317,309,71221,62623.0823.194,258,164443,082243,093163,74940,6581,600,299111,570228,53041,1007,724
2024-10-25TCVE23.2923.5423.28523.480.314,993,91717,67623.4323.502,839,390383,407178,826208,97360,5531,004,71699,87578,39221,0002,259
2024-10-24TCVE23.1923.3622.87523.170.085,670,71621,92223.1723.202,674,922453,668192,074153,67049,0801,397,508167,443332,00519,7002,583
2024-10-23TCVE23.4323.4523.0023.09-0.364,188,36617,94823.0823.122,034,929320,373197,175184,03035,599981,60784,951199,01316,1005,990
2024-10-22TCVE23.4123.5423.1623.450.065,161,50318,63323.4023.502,516,895620,671183,648161,88331,2061,055,91892,253306,14036,1001,102
2024-10-21TCVE23.6723.7723.2723.390.015,688,57218,13023.3323.392,886,492652,165227,145174,70931,2201,198,930138,715179,81236,300512
2024-10-18TCVE23.4023.4723.0523.38-0.056,894,27824,73123.2723.403,006,7021,125,428239,463195,39230,9911,674,948149,058230,52171,6002,250
2024-10-17TCVE23.3323.4723.2223.430.236,540,50824,24723.4023.452,683,183741,815236,555258,25364,7251,465,624127,355652,87145,00010,013
2024-10-16TCVE23.2923.4723.0523.20-0.036,843,90224,49123.1623.223,572,866658,715284,135258,71374,7661,359,152122,188263,18622,30027,140
2024-10-15TCVE23.5523.6123.1523.23-1.3211,495,82237,57223.2223.246,069,304900,805521,139201,78383,4682,638,814233,482515,71247,8007,003
2024-10-11TCVE24.3724.7324.3324.550.035,244,47917,59524.5224.602,579,732435,613149,017128,97431,7501,336,412108,632322,19318,4009,002
2024-10-10TCVE24.3024.6824.1024.520.409,061,03625,69424.4524.535,108,212601,264241,982356,96145,6971,917,003232,125419,54826,3009,700
2024-10-09TCVE23.9324.1623.6824.12-0.016,051,24426,59724.0824.153,030,657487,060229,480294,61364,8121,244,357148,234317,40830,7005,675
2024-10-08TCVE24.5224.6023.90524.13-0.879,153,34935,37524.1124.144,242,3161,007,432416,336404,26759,3902,180,549216,635376,05549,7009,550
2024-10-07TCVE25.0125.3124.7325.000.2012,637,46531,91724.9825.037,245,4531,107,445421,559371,24652,1582,064,252164,718751,52550,30013,092
2024-10-04TCVE24.4624.8824.1224.800.6313,261,43836,13224.6624.805,750,9901,756,612369,175291,34890,5253,031,278252,332924,21664,5003,010
2024-10-03TCVE23.3924.1823.2324.170.9210,147,20032,07324.1424.194,831,6221,175,422564,703172,91757,7642,373,434139,163331,48244,2006,339
2024-10-02TCVE23.5923.6123.0023.250.095,879,43919,90323.2423.303,398,625494,159281,435149,10231,5911,188,66082,465171,30524,4004,455
2024-10-01TCVE22.3823.3722.3223.160.5412,927,49638,81023.1123.186,900,8431,545,462370,658202,46956,2822,594,085293,703568,83964,80010,705
2024-09-30TCVE22.5022.9222.4822.620.137,242,72621,70822.6022.693,713,0161,116,410332,487126,90138,4491,275,304134,852273,67920,2001,500
2024-09-27TCVE22.1322.5622.0722.490.547,546,1279,87622.4022.537,546,127906,706231,594359,20450,1462,199,368314,807501,10522,0006,311
2024-09-26TCVE22.3422.6421.8921.95-0.9918,747,61644,50221.9522.087,200,7153,604,785704,576465,74494,4644,758,070282,447896,59271,7007,762
2024-09-25TCVE23.2023.2922.7522.94-0.4010,404,78726,74222.9222.974,030,7542,527,966484,710233,86477,8872,411,558183,087287,58648,3003,400
2024-09-24TCVE23.6523.8023.3023.340.098,297,18023,74623.3323.364,329,807802,902252,048209,60372,5331,354,404143,254727,77918,9005,289
2024-09-23TCVE23.2823.7423.0523.250.048,763,57826,39823.2323.303,684,8091,300,916398,629218,62991,5591,962,622171,791464,88523,8004,300
2024-09-20TCVE23.2423.4723.0123.21-0.1429,077,20934,64223.2023.3020,211,1723,558,892492,001246,59687,1602,364,918364,6621,299,61343,1002,500
2024-09-19TCVE23.0623.3722.9423.350.7211,113,66823,87023.3023.385,583,7652,023,228365,352271,75847,5271,548,555324,095684,6169,2003,189
2024-09-18TCVE22.5622.9522.38522.63-0.0911,490,12630,45622.6322.656,206,2401,371,616438,208191,677103,3122,212,787172,342391,70532,7008,950
2024-09-17TCVE22.4022.7722.2322.720.3622,765,20133,79822.7222.7514,095,4323,149,543446,227457,73898,2533,074,957372,212583,47526,50022,280
2024-09-16TCVE22.2622.4521.9422.360.3317,191,17729,34122.3322.4011,670,0691,009,696458,983198,10089,0892,546,346293,872431,90024,50034,950
2024-09-13TCVE22.1022.3121.9522.03-0.0318,884,16940,50222.0022.048,387,6391,748,635721,010310,257110,4263,087,839435,0652,727,87835,1009,725
2024-09-12TCVE22.0822.1521.7622.060.1125,963,79837,44422.0322.0713,173,6884,073,655409,414431,78996,5716,160,246271,416805,23749,0005,520
2024-09-11TCVE22.5122.6421.55521.95-0.1413,651,03936,37021.9221.966,459,4031,751,744532,233283,65488,3483,465,702237,736438,76240,7004,530
2024-09-10TCVE22.5922.6821.71522.09-0.4719,646,46536,66522.0722.1410,472,6382,949,920358,806190,70072,4263,304,730297,1021,021,31634,5003,570
2024-09-09TCVE22.9923.0122.52522.56-0.3117,675,06030,21122.5522.579,313,7892,944,416250,960424,221101,3133,558,461259,590379,71630,0002,350
2024-09-06TCVE23.3323.4922.7322.87-0.3611,192,88030,75922.8122.926,580,4731,124,541261,399243,976169,7671,970,669213,152320,93846,4002,900
2024-09-05TCVE24.0724.1223.2123.23-0.6113,297,79530,60223.2223.257,423,0121,757,310347,524274,28884,5182,535,818219,242337,10727,80013,839
2024-09-04TCVE24.3424.47523.7823.84-0.517,748,95825,00923.7923.853,732,107674,824388,446427,95468,5961,815,128169,830207,27175,10021,800
2024-09-03TCVE24.5624.6024.15524.35-0.6411,234,91732,85024.3424.376,430,359655,808437,979177,49850,4192,483,527229,309503,64337,9006,404
2024-08-30TCVE25.1725.3224.7624.99-0.579,659,64430,22124.9325.005,077,145591,483475,56397,28853,3892,526,078152,748259,12849,7008,601
2024-08-29TCVE25.3625.6825.2925.560.3310,904,47323,77625.5425.636,520,8961,630,158302,105161,58436,1351,742,50386,306242,90927,3006,700
2024-08-28TCVE25.0625.3824.9425.23-0.026,945,92319,68325.1425.244,534,411343,570281,142132,92456,0941,245,85571,177173,15418,6001,100
2024-08-27TCVE25.8825.8825.1925.25-0.747,007,45225,80825.2225.283,555,240446,353271,631154,33765,7521,589,671125,681537,85317,6003,145
2024-08-26TCVE26.1326.4725.84525.990.258,931,03026,58525.9226.054,686,868895,067366,210141,30054,3751,842,176136,186635,14124,1002,550
2024-08-23TCVE25.7225.8825.4725.740.257,647,42724,43025.7225.753,619,072360,601244,587125,16261,1082,360,900124,294645,80828,100
2024-08-22TCVE25.7125.7425.4025.49-0.149,161,71228,46725.4725.655,125,926582,093249,806645,32650,2222,127,777140,529117,00927,6006,973
2024-08-21TCVE25.7625.9725.5325.63-0.016,594,67323,13625.6125.683,133,826390,025257,911238,60050,5391,605,137369,988287,84415,0009,805
2024-08-20TCVE26.6026.6025.5925.64-0.9612,478,26131,31625.6325.705,839,163631,858450,000144,20059,9144,587,830212,898254,33920,7003,900
2024-08-19TCVE26.7427.3326.5826.60-0.2412,321,39828,51426.5726.758,792,132577,995366,256130,40051,6861,889,511145,349212,62621,200310
2024-08-16TCVE26.9127.2326.7626.84-0.476,172,82621,75726.8226.903,315,610255,175377,884101,64926,0331,572,044108,316257,6025,500370
2024-08-15TCVE26.7527.4426.7127.310.858,278,45128,92727.2727.364,617,689629,849282,784147,70059,4831,859,067155,727261,21619,4004,800
2024-08-14TCVE26.3826.5526.2526.460.226,835,93219,57426.4026.504,055,730443,884231,820101,16955,1511,557,68995,25851,100147,3548,500900
2024-08-13TCVE26.0326.2825.9026.240.138,234,49722,23426.2326.284,680,285415,871243,361130,699147,3251,561,413114,231448,500338,41415,8006,700
2024-08-12TCVE25.5226.2425.5026.110.836,591,36724,73726.0826.152,971,952547,604308,657157,017447,3111,454,199136,969371,46921,6003,300
2024-08-09TCVE25.0325.43524.9325.280.249,682,46327,77325.2025.404,860,993493,296274,813142,697112,6041,973,114246,74166,0001,056,25344,60012,300
2024-08-08TCVE24.8525.1924.7925.040.3810,697,52535,09924.9725.125,483,564785,293240,781190,299127,0161,744,501195,0061,045,27712,8002,900
2024-08-07TCVE25.2625.3524.4924.66-0.1610,352,36343,91024.5824.684,255,495663,201346,698361,43387,9262,957,600418,957243,800734,01840,7002,700