07:16:17 EST Sat 24 Feb 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
2024-02-23TCVE23.7023.8723.3823.780.047,772,35924,29023.7523.824,778,098478,328368,908146,64761,2301,337,588149,621288,11022,0003,850
2024-02-22TCVE23.5223.9023.3823.740.118,945,09233,49023.7023.813,619,7151,115,798575,493212,76665,8561,645,723217,865675,26454,1002,020
2024-02-21TCVE23.1723.6523.1223.630.399,378,48734,10523.5723.643,900,753903,340402,503178,83974,3572,334,319162,7871,120,72833,8001,800
2024-02-20TCVE23.5023.7723.1423.24-0.268,647,64528,15523.2023.255,110,294584,252544,678170,45669,2921,636,288172,667199,18730,8007,141
2024-02-16TCVE23.5023.77523.4023.50-0.018,241,55630,15823.4823.514,263,714664,434328,795295,39269,5741,721,005201,470452,39633,40012,530
2024-02-15TCVE22.0023.6921.9923.511.5414,909,82054,65323.4423.547,153,7911,368,3971,937,465368,715155,1772,674,131426,417523,69345,800500
2024-02-14TCVE22.2222.4021.8521.97-0.045,391,69121,07721.9322.012,950,333665,415259,819106,51849,2951,028,095116,721121,71311,8006,600
2024-02-13TCVE22.2222.2821.74522.01-0.279,644,14635,34822.0022.034,648,1771,366,416362,063210,079105,7721,855,324297,250485,63222,8002,112
2024-02-12TCVE21.8622.2921.8622.280.4410,941,45632,37322.2622.304,204,8692,066,715596,627216,50790,6371,985,825217,591913,70225,3003,502
2024-02-09TCVE22.0222.1121.7721.84-0.106,515,25625,81521.8021.852,955,490919,062244,825173,02350,6951,203,000131,843543,04321,9001,679
2024-02-08TCVE21.5022.0321.4421.940.507,106,50130,12121.8722.003,306,178755,506308,517207,57497,2361,553,337194,103274,89716,0001,500
2024-02-07TCVE21.4021.4621.13521.440.064,525,36920,27921.4221.452,657,232306,777203,566141,30543,413898,425111,31094,14216,4001,607
2024-02-06TCVE21.4421.7121.3121.380.066,061,44224,60821.3621.392,852,891634,572203,116119,96572,4231,371,377109,562196,900337,97215,40013,000
2024-02-05TCVE21.2221.5320.9521.32-0.018,004,89829,90021.3121.334,246,559783,637296,011148,21876,2311,618,175162,632365,88824,40016,700
2024-02-02TCVE21.5921.7021.2421.33-0.287,791,22526,38021.3021.393,702,7211,260,046349,500226,95688,3621,351,501195,784333,60020,40038,300
2024-02-01TCVE21.8522.2821.4321.61-0.178,558,03435,47521.6021.653,952,8441,116,002435,505247,567139,3141,720,117231,699394,66229,00017,600
2024-01-31TCVE21.9422.0621.7321.78-0.257,232,89030,67621.7321.803,792,096497,686462,973231,947141,0001,466,723200,540258,52343,7002,500
2024-01-30TCVE21.5322.0621.4222.030.436,934,78723,11522.0222.053,107,6471,000,388270,934260,62071,1981,524,300181,731303,99321,50018,588
2024-01-29TCVE21.6621.7721.4821.60-0.186,564,32926,05221.5521.613,131,413570,982294,611175,547102,7821,496,760226,994312,91026,6005,937
2024-01-26TCVE21.3821.8221.11521.780.418,337,13428,87221.7521.804,549,281724,438385,601148,84387,1551,824,540143,047230,99628,5008,200
2024-01-25TCVE21.0021.4420.8721.370.4811,636,14637,43321.3521.385,028,3811,928,650581,543291,965124,3532,618,433362,404290,41678,90011,480
2024-01-24TCVE20.5720.9220.4920.890.4811,193,28631,19320.8820.914,884,8152,171,498373,374191,968106,4452,139,772255,642472,89238,2005,300
2024-01-23TCVE20.0720.6620.0720.410.2010,684,36730,30420.3820.454,654,3711,538,830446,653301,672115,8652,479,380211,654621,54658,70014,450
2024-01-22TCVE19.9520.4119.8220.210.1511,644,75629,26920.1920.275,873,5711,259,418335,860222,492148,2402,384,352317,46211,600537,65355,9003,075
2024-01-19TCVE20.1220.2619.9820.06-0.059,465,04622,47320.0620.103,401,1951,027,080381,971409,88793,3192,608,438239,650933,13124,60010,903
2024-01-18TCVE20.2220.2219.8220.11-0.0116,975,10436,53020.0820.146,055,5773,630,249584,286226,533141,4183,912,815370,1591,391,10048,1009,240
2024-01-17TCVE20.3820.44520.0220.12-0.5219,329,23949,66720.1020.139,656,3721,056,994675,120282,410142,1414,953,013644,19815,9001,136,59368,10030,892
2024-01-16TCVE21.0121.0620.5820.64-0.4810,813,32636,87520.6220.694,756,880556,143350,801305,922131,9892,396,334283,804188,0001,235,92241,2004,081
2024-01-15TCVE20.8521.2020.7721.120.204,466,04712,18021.0921.181,630,2511,105,615162,313111,52239,790940,51349,081212,80126,4001,100
2024-01-12TCVE21.6121.6320.8920.92-0.3612,833,79240,61920.9221.085,524,0711,335,042673,663232,473279,2223,417,486438,45940,100519,52232,9004,859
2024-01-11TCVE21.8121.8121.2221.28-0.319,853,33932,59521.2621.353,707,1821,683,446399,957664,830106,6252,095,232397,461535,87231,7004,600
2024-01-10TCVE21.7321.91521.5121.59-0.068,545,64924,16421.5821.614,099,143613,421391,284304,95295,7712,237,631131,438440,13912,4003,500
2024-01-09TCVE21.9521.9521.4921.65-0.107,784,23628,87721.6121.714,582,882486,578350,786210,43795,0871,244,675247,500378,38715,50014,413
2024-01-08TCVE21.5621.7921.3221.75-0.2911,765,55038,50721.7021.796,435,076911,478560,292245,73098,7172,402,400222,772561,28329,90014,440
2024-01-05TCVE22.2022.3221.9822.040.148,684,00527,52122.0022.054,449,092616,557361,990170,055100,1212,209,142263,152293,03840,1006,020
2024-01-04TCVE22.8922.8921.8821.90-0.8110,088,49233,63321.9021.925,774,016616,069435,785245,31089,4191,888,300190,176447,40336,40013,750
2024-01-03TCVE22.1622.7822.1222.710.617,997,65528,27822.6922.774,790,251462,863282,664250,759101,2981,211,394182,68014,700462,86414,2005,900
2024-01-02TCVE22.3322.4222.0722.100.026,848,06622,81322.0822.143,593,648671,067220,793135,26360,9951,694,030135,200180,83834,0006,086
2023-12-29TCVE22.1822.1821.9522.080.033,320,86715,41622.0522.111,889,315177,811121,270250,23429,740565,931108,96691,0475,6002,935
2023-12-28TCVE22.2522.3922.0122.05-0.304,570,80816,39222.0522.122,628,095239,604140,334176,95932,5241,047,44573,258121,4115,6008,000
2023-12-27TCVE22.4522.5722.3222.350.194,158,55118,26822.3422.402,159,735341,253165,15070,75937,138973,19072,96940,900163,68925,9003,300
2023-12-22TCVE22.3322.4022.0222.160.037,160,09918,84422.1322.203,585,719717,737191,589137,17872,2851,790,589217,919219,39113,6009,950
2023-12-21TCVE22.0422.1521.8922.130.039,400,47216,75922.1222.137,185,083286,202185,67476,49231,4341,234,514155,260138,95512,900595
2023-12-20TCVE22.6122.8322.0822.10-0.3812,424,98731,77322.0822.158,247,958840,586274,619127,35771,2502,050,528173,959296,34338,4004,525
2023-12-19TCVE21.9722.5021.9722.480.5210,535,69126,07422.4522.505,446,8511,000,485245,998172,52970,5782,701,438238,997357,07232,1002,800
2023-12-18TCVE22.3022.3721.8921.960.218,988,05030,08121.9222.004,479,965980,389434,742245,35870,7241,652,253208,248689,07530,70012,330
2023-12-15TCVE22.4422.4421.7421.75-0.6720,934,51940,43721.7121.7715,006,508673,646293,492233,289194,2632,870,270243,039175,000780,98528,6008,260
2023-12-14TCVE22.2222.4622.0822.420.5411,355,80441,32322.4222.465,245,721660,487600,790405,68383,1942,689,256361,754681,74326,6002,807
2023-12-13TCVE21.4321.9021.3321.880.4712,222,52032,04321.8121.908,406,347610,690488,966246,16984,4391,871,850172,038158,42346,2003,025
2023-12-12TCVE21.5221.6021.1521.41-0.5318,757,73139,21121.4021.467,989,2091,649,585460,921344,228133,4896,511,025255,18860,600786,32943,3005,300
2023-12-11TCVE22.0422.13521.7821.94-0.1817,608,47831,29221.9121.9711,677,687869,114431,265188,66497,0652,789,288237,787743,51738,900900
2023-12-08TCVE22.2422.2721.8522.120.3126,000,16740,68722.1022.1417,118,9781,192,596359,739305,568154,0464,446,494277,8101,407,11776,40011,558
2023-12-07TCVE22.1522.2021.5921.81-0.2120,375,59144,06621.8021.8512,389,8681,433,375630,680368,749154,8023,645,004363,363693,319109,30013,515
2023-12-06TCVE22.5122.70522.0122.02-0.6915,854,77443,13022.0022.056,694,0352,614,353529,993394,724161,4312,888,109295,59050,5001,419,026103,0006,207
2023-12-05TCVE23.2723.3922.7022.71-0.5311,509,71240,68622.6922.755,727,0431,281,387356,830406,046154,2621,772,919285,539135,300739,73543,6005,410
2023-12-04TCVE23.6423.7823.2223.24-0.6710,400,21930,93123.2123.275,856,385617,503323,555197,501113,6882,632,028194,364227,79059,40015,150
2023-12-01TCVE24.0024.4223.8523.91-0.166,795,29725,27423.8823.953,770,219407,464303,799139,95070,6591,507,301155,589205,98228,3005,656
2023-11-30TCVE24.3924.6123.7824.070.0616,255,07237,87224.0524.1510,430,603657,420396,395240,46195,9483,287,118277,940394,84077,10019,840
2023-11-29TCVE24.1924.2223.7924.010.039,240,32531,68823.9824.063,802,7191,108,260201,428269,05975,2152,270,858166,457745,72743,4002,400
2023-11-28TCVE23.9524.2223.7223.980.127,877,18224,68123.9524.054,250,324420,300179,445208,99563,9931,987,630161,159379,10020,6007,707
2023-11-27TCVE24.0324.2423.7623.86-0.237,310,85228,67623.8123.873,769,513486,824193,588141,30091,6141,923,598204,432240,28054,4003,510