12:34:48 EDT Sat 05 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
2025-07-04TCVE19.0619.2219.0119.16-0.044,286,7824,80219.1519.203,702,250131,84849,82744,29921,656208,73442,96439,50318,200741
2025-07-03TCVE19.2619.3919.0819.20-0.197,440,34517,42219.1919.255,144,449385,168173,016207,530117,041820,563152,817201,29787,8002,253
2025-07-02TCVE19.0419.4018.8319.390.8612,857,26128,35019.3519.408,137,010990,429308,254243,218227,9881,509,987347,892445,480191,5001,476
2025-06-30TCVE18.5818.6918.4518.53-0.179,552,92521,03618.5218.646,531,018493,984195,788287,398152,2051,117,420177,798274,218144,3003,229
2025-06-27TCVE18.8518.9518.5618.70-0.149,153,57025,40718.6618.715,332,639573,473273,616328,013182,1231,294,130294,277325,829202,3003,104
2025-06-26TCVE18.7118.9518.5818.840.147,936,38521,68718.8018.844,765,293532,847244,224212,279120,7511,140,849179,746340,637194,2002,001
2025-06-25TCVE18.8618.9018.6218.70-0.1113,472,90430,49118.6618.737,462,995886,821326,989335,061243,3122,304,146402,399718,618220,100703
2025-06-24TCVE18.7519.0218.7118.81-0.3117,428,87036,72618.8018.8410,681,2061,619,288458,308348,957231,4242,765,981373,798409,524265,4004,057
2025-06-23TCVE20.28520.3319.0919.12-0.9822,076,34641,75519.1019.1514,026,3291,436,823516,595444,132322,5003,014,696608,510601,021499,80010,315
2025-06-20TCVE20.2920.3020.0320.10-0.1713,613,09423,66520.0820.1910,520,870435,932283,634225,472179,9691,099,077279,843161,477258,5001,507
2025-06-19TCVE20.2320.5420.1120.270.237,062,91722,91320.2520.303,217,1341,011,272223,426321,300151,2621,470,542197,80294,989171,8003,129
2025-06-18TCVE20.2120.4319.9220.04-0.1314,960,53135,73320.0320.087,923,595805,661394,782335,905240,3623,734,281335,392435,054400,4001,434
2025-06-17TCVE20.0720.3019.8720.170.2818,044,65833,96520.1520.2012,848,972685,705352,789379,796264,7671,972,819394,033444,744357,60020,749
2025-06-16TCVE19.7520.0919.6119.89-0.2723,271,69841,91619.8619.9116,863,434893,602353,677384,907202,0412,353,358388,243842,079415,7007,090
2025-06-13TCVE20.4020.5319.7520.160.5529,658,35053,29320.1620.1816,922,9473,326,716549,735503,242412,2013,745,856873,1451,314,809531,50015,439
2025-06-12TCVE19.4119.6819.1919.610.0418,140,21143,92719.6119.659,246,6211,505,667474,506510,380242,7723,870,505363,265936,706405,6001,737
2025-06-11TCVE19.4519.69518.9619.570.3526,727,31748,32719.5519.6014,047,2586,282,979402,696465,739328,9702,825,488693,105750,826363,0002,922
2025-06-10TCVE18.9119.4118.8819.220.4518,211,36830,89819.1919.2712,844,1762,001,089441,992238,976212,8461,296,300340,930245,442262,8003,857
2025-06-09TCVE18.6518.8618.4918.770.2312,432,19819,78818.7518.809,823,852337,448223,955194,816152,8921,013,128195,705234,086121,4001,807
2025-06-06TCVE18.2418.6018.2118.540.4813,131,90726,41818.5418.559,155,693686,346294,701150,868143,0491,275,237308,309634,894224,4002,990
2025-06-05TCVE18.0018.2717.7818.060.2711,434,76232,38518.0118.107,018,3911,010,781260,139257,400202,4661,582,676284,493250,768220,0004,020
2025-06-04TCVE18.6418.6417.6117.79-0.8520,198,22548,52417.7917.8111,751,2551,351,583599,997340,460277,9622,753,893665,7601,025,735320,2002,785
2025-06-03TCVE18.4118.9318.1918.640.3313,111,35828,18718.6018.758,212,7701,605,189317,855249,986291,3821,300,472306,668446,683210,5002,932
2025-06-02TCVE18.5318.6318.1418.310.2317,527,65433,85018.2918.3413,422,736583,968394,464272,858197,8441,333,827354,291506,646239,0001,842
2025-05-30TCVE18.6018.6218.0218.08-0.6415,645,74937,50818.0418.1610,356,210872,976397,648359,560276,4341,655,433453,105539,018192,1002,983
2025-05-29TCVE18.6518.7518.4718.720.138,963,21020,38318.7018.756,273,782487,447230,991182,075158,363982,988237,737179,66974,9004,274
2025-05-28TCVE18.8518.9118.4718.59-0.1712,948,31224,72618.5618.609,423,423945,182281,761263,423106,7001,012,382287,303217,638121,1002,081
2025-05-27TCVE18.9719.0418.5018.76-0.218,832,15223,45318.7518.785,891,772485,846232,312305,856110,319820,977212,890348,483106,3003,604
2025-05-26TCVE18.7118.9918.7118.970.263,648,76211,66418.9518.991,699,548282,607113,219144,06656,893976,350134,557108,09036,600898
2025-05-23TCVE18.2018.7318.1218.710.2111,591,36234,68318.7118.726,699,1891,172,043378,461357,516231,2311,538,404406,361364,021122,9005,543
2025-05-22TCVE18.2618.6117.8818.500.1017,295,50930,75818.4318.528,376,4673,051,340290,596255,185277,4762,978,168448,609162,500849,472162,400954
2025-05-21TCVE18.4818.7918.3618.40-0.0817,179,83233,71118.4018.4310,788,4271,704,045335,200190,108152,5022,458,590453,810239,687133,7001,753
2025-05-20TCVE19.0819.0918.4018.48-0.7013,305,26433,18018.4518.507,732,8471,656,037655,605312,102193,5851,391,768282,361464,88686,5002,488
2025-05-16TCVE19.1319.37518.9419.180.1414,166,49639,57019.1519.277,560,091798,001405,450325,408201,6082,727,048473,510983,658151,2001,666
2025-05-15TCVE18.8119.0718.6319.04-0.259,727,78329,29319.0319.054,824,202706,428272,150373,357181,1352,334,523392,577220,695137,2002,571
2025-05-14TCVE19.1719.5019.1519.29-0.168,733,66730,70819.2219.304,207,2631,133,627278,944356,867219,5101,445,337370,822246,341125,7002,003
2025-05-13TCVE19.2819.55518.9519.450.298,671,71030,57319.4219.494,426,315728,868415,022203,248160,6271,655,622351,414306,787131,5002,075
2025-05-12TCVE19.3619.7319.0519.160.7113,147,27940,02119.1519.206,715,4851,012,527337,153359,061319,7222,350,422739,644623,49586,6002,153
2025-05-09TCVE18.1318.5417.9418.450.6712,572,01542,03918.4518.505,052,2591,575,677347,595521,223397,4112,401,275828,298659,029123,7003,795
2025-05-08TCVE16.7017.9816.6117.781.4918,713,24262,99317.7417.789,293,7101,813,1801,064,428346,881200,9913,376,888699,372936,382162,5001,737
2025-05-07TCVE16.5416.5616.0216.29-0.0410,606,31132,48016.1816.315,293,3611,381,767436,544260,148165,9421,696,763469,835423,34871,2001,393
2025-05-06TCVE16.2816.7016.0816.330.229,638,65322,34916.3016.404,969,8221,642,873278,870284,026254,4321,391,276262,955228,11064,4001,487
2025-05-05TCVE16.2916.4116.1016.11-0.518,250,15121,64716.0916.213,582,3771,988,982318,104243,789131,5381,170,016297,278214,35823,2001,440
2025-05-02TCVE16.7016.8116.3016.620.037,591,73123,30616.6016.684,253,645612,450276,353167,039136,0481,409,062347,002187,91732,9001,647
2025-05-01TCVE16.2016.9016.1916.590.3610,126,00229,96516.5416.734,811,4611,784,660339,972238,057143,4201,670,317369,545360,33430,8002,420
2025-04-30TCVE16.4616.7016.0816.23-0.539,815,24332,68516.2316.254,853,4351,253,718279,881286,162221,4781,643,913428,428483,14941,8003,764
2025-04-29TCVE16.6216.9516.58516.76-0.067,492,26721,69316.7616.813,759,148660,175244,645249,735169,5381,415,552377,553342,89227,7003,122
2025-04-28TCVE16.7416.97516.7016.820.085,849,26820,88216.8016.863,130,838339,408289,222153,06885,1351,112,164311,971217,42824,900904
2025-04-25TCVE16.5016.8816.5016.74-0.069,381,67523,28416.7016.754,764,815537,015439,845235,631146,7352,184,332427,997330,00037,6002,191
2025-04-24TCVE16.8816.9216.7016.800.178,097,86527,91516.7516.824,582,720498,678488,721260,131148,6561,089,113384,431376,61310,9001,234
2025-04-23TCVE17.0217.3116.5216.63-0.1510,541,84631,04916.6016.636,697,695499,739585,914207,271135,6591,514,147330,623233,16217,9002,971
2025-04-22TCVE16.6216.97516.5816.780.389,150,43722,87616.7816.796,454,342261,748361,371227,00187,9041,076,168292,529140,08614,9001,162
2025-04-21TCVE16.4816.4816.20516.40-0.359,355,67717,33616.3916.446,880,700214,755226,632157,03365,5181,077,436221,185331,80814,0001,179
2025-04-17TCVE16.4016.9516.3016.750.5912,543,99527,98916.7316.788,123,3531,065,809370,174268,772177,7901,629,216403,175240,16529,3002,288
2025-04-16TCVE15.8316.4115.8216.160.3518,877,23329,84416.1016.1711,584,1223,265,319462,564284,340170,4191,628,551553,043339,47335,5001,299
2025-04-15TCVE16.0516.3315.7515.81-0.2210,641,97524,72315.7715.835,782,6881,385,784363,481287,696192,0021,793,976343,519228,68924,800679
2025-04-14TCVE16.3116.3415.7516.030.2214,661,38033,28616.0216.116,174,790704,764391,445320,659119,9631,959,762525,061407,03515,4002,592
2025-04-11TCVE15.4715.9715.2015.810.3114,718,88238,42315.8115.855,191,4661,430,211451,440263,7443,508,5682,081,451457,334453,33860,9003,339
2025-04-10TCVE16.3316.3315.0515.50-1.4214,869,14858,60515.4015.517,494,6371,689,669490,376486,92181,5982,432,632639,015665,08136,5006,560
2025-04-09TCVE14.6317.1714.4816.921.7820,087,92671,95716.9217.0011,168,7581,453,801621,669512,450227,6043,472,8451,047,106719,77650,3005,797
2025-04-08TCVE16.4516.4514.8815.14-0.8017,172,74152,24815.0015.169,464,1621,719,183731,277415,145496,8942,825,588841,610273,90952,3005,417
2025-04-07TCVE15.2416.4914.9915.94-0.0616,580,08658,45415.9015.978,783,149831,425705,144525,145363,0793,350,3041,117,013399,07976,9005,086