02:34:51 EST Tue 06 Dec 2022
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
2022-12-05TDIV3.043.123.043.070.05746,7701,6823.063.07463,59496,24340,40019,6001,83674,80012,10220,7894,400
2022-12-02TDIV2.993.042.983.020.01328,6037553.023.04215,48731,12016,90010,60080743,1083,1113,2602,400
2022-12-01TDIV3.043.042.993.02-0.02334,7021,1433.003.02178,02732,07314,7007,8001,30666,7003,22715,1883,300
2022-11-30TDIV3.013.043.003.040.02220,6097053.013.04131,74520,70517,80010,5001,13726,6008,6001,4811,500
2022-11-29TDIV2.983.022.963.020.04369,0169853.003.02158,31439,52723,80014,800717103,4003,10013,2085,6001,600
2022-11-28TDIV3.013.012.962.98-0.04476,5621,2782.962.98259,55946,83126,40619,4002,222105,0006,6002,6541,9001,300
2022-11-25TDIV3.023.043.013.02-0.01306,5559193.003.04141,87934,43544,96021,1001,42543,8007,6405,3964,600400
2022-11-24TDIV2.953.062.953.030.11623,2889123.013.03443,83225,00045,20018,00095873,7005,0001,8333,000
2022-11-23TDIV2.932.962.902.920.01453,3469022.912.93283,19040,40532,60015,4001,46359,6005,8005,4094,800
2022-11-22TDIV2.872.942.852.910.04654,7991,1302.902.92390,95646,33341,60015,4001,016105,80011,50929,4029,9001,600
2022-11-21TDIV2.822.882.812.870.04612,3991,1592.862.87396,70349,54523,90023,3001,14379,8006,75522,5763,800
2022-11-18TDIV2.822.852.8052.830.02785,3931,2732.822.83495,49552,64360,95536,70092270,60810,16031,8412,300
2022-11-17TDIV2.812.822.782.81726,5471,7412.792.82415,96641,95728,86632,3001,797116,06413,33551,762800
2022-11-16TDIV2.852.852.792.81-0.031,478,6353,0052.802.82909,743155,28556,517117,50010,149104,01049,32768,015
2022-11-15TDIV2.842.872.812.84-0.2356,463,8886,2042.832.843,336,576656,395263,900265,50020,174494,500337,500984,4432,300
2022-11-14TDIV3.063.103.063.075-0.035178,1615133.073.08110,47911,04012,7004,90027831,7005,0701,261
2022-11-11TDIV3.063.123.053.110.06436,1601,1183.083.11279,83933,16330,80118,00055453,60013,7705,003500
2022-11-10TDIV3.063.073.043.050.03395,5107803.043.06229,56632,90532,3258,0004,58644,60011,02122,750
2022-11-09TDIV3.023.053.003.020.02302,0187923.013.03138,72235,90334,2009,1001,23774,8004,0153,014
2022-11-08TDIV3.043.083.003.00-0.03480,1828913.003.04375,16424,36614,2007,5001,22648,8006,8001,490
2022-11-07TDIV3.013.053.003.030.01316,6347163.033.05205,26522,2336,40015,80068152,50011,4001,593100
2022-11-04TDIV3.003.033.003.020.025350,8857303.003.02248,41631,5369,90010,5002,45033,20012,8001,667100
2022-11-03TDIV3.013.012.972.995-0.005294,3906122.993.01121,26345,80024,6152,20069269,5007,60016,730100
2022-11-02TDIV2.983.022.983.00-0.01248,2537522.993.02166,46217,70227,8296,9001,86518,4215,1031,820
2022-11-01TDIV3.013.022.983.010.01186,0237442.993.0268,93516,40011,9516,4003,96145,70011,9008,451
2022-10-31TDIV3.023.022.983.00984,8191,0002.993.01383,00755,80020,02116,93897,711105,10055,700155,071
2022-10-28TDIV2.983.022.983.00731,2381,0452.983.02456,48948,50027,80015,3012,65182,20015,00049,851
2022-10-27TDIV3.043.042.973.00-0.03662,9858883.003.02529,02936,70011,1018,6051,02268,7003,4001,127
2022-10-26TDIV2.963.042.963.030.04671,1091,1993.003.03468,71453,90027,91223,7001,89882,8009,7501,945
2022-10-25TDIV2.932.992.922.990.07787,7041,3572.972.99488,90660,00043,64713,70053,115121,3775,0601,421
2022-10-24TDIV2.902.922.882.920.04380,1347342.922.93238,06518,40019,6506,70085255,7006,90032,960
2022-10-21TDIV2.872.892.852.88221,5416412.852.89113,61816,40032,8607,4001,15733,00014,7002,080
2022-10-20TDIV2.872.902.852.88166,7436382.852.8880,10514,50015,0227,5001,23939,3006,2502,474
2022-10-19TDIV2.872.892.842.88526,3999012.852.88167,19430,22126,25911,8002,016199,5008,50060,486
2022-10-18TDIV2.802.892.792.880.10564,6101,3042.862.90374,83140,20034,40615,2002,08274,62319,9582,317
2022-10-17TDIV2.752.792.732.780.04196,9447092.752.7997,58827,30014,96713,7001,04038,4152,2001,352
2022-10-14TDIV2.792.792.712.74-0.03273,9588162.732.74151,60526,40019,40922,7001,35247,6002,5112,063
2022-10-13TDIV2.762.802.7052.77-0.04566,4921,2392.742.78272,09541,00036,70011,1002,84682,60011,20028,864
2022-10-12TDIV2.802.822.762.810.02187,3775752.792.8188,06419,77822,0507,10061740,5007,4001,520
2022-10-11TDIV2.802.802.762.78-0.05389,3231,1952.772.80214,48135,52023,13512,6002,45065,10114,80020,588
2022-10-07TDIV2.912.912.802.83-0.09482,4541,2582.812.85284,69642,00051,64924,5003,23664,5006,3003,022
2022-10-06TDIV2.882.942.872.910.03409,1828572.902.92247,85318,60020,50015,8001,44066,50013,10024,964
2022-10-05TDIV2.832.922.832.87799,3769652.872.89374,93938,20020,40014,0002,70386,40014,290167,60049,510
2022-10-04TDIV2.862.902.852.870.05351,8676092.852.88122,10722,20016,0006,40054732,83811,17529,195
2022-10-03TDIV2.792.862.762.820.04366,7217932.822.84252,79624,12915,8008,50072957,9002,7073,594
2022-09-30TDIV2.732.782.732.780.04131,4106632.762.8049,58812,20014,1685,10094719,5008,40017,467
2022-09-29TDIV2.752.772.712.74-0.03253,6826672.742.7690,88320,80518,20010,80086147,4003,20056,832
2022-09-28TDIV2.742.792.722.770.05178,8865182.762.7979,97619,30015,2956,10060347,6009,000740
2022-09-27TDIV2.742.802.702.72-0.02262,2127832.712.74118,51122,40038,0007,8001,01662,7009,1602,088
2022-09-26TDIV2.742.762.712.74-0.02490,0621,0712.732.76306,60623,05715,30011,0001,17291,1003,93022,032
2022-09-23TDIV2.782.792.712.76-0.07564,8761,5332.722.78315,31250,50036,90015,0002,358105,8005,00020,864
2022-09-22TDIV2.832.852.772.83-0.03647,2861,5542.822.84394,03840,38032,50220,3001,425125,90727,0005,102
2022-09-21TDIV2.852.882.802.860.03644,4061,0912.842.89460,71947,80021,6008,1001,30474,2009,4009,742
2022-09-20TDIV2.852.872.802.83-0.03319,4678732.822.83187,53428,10017,30116,40055051,20011,4986,015
2022-09-19TDIV2.852.882.822.86494,9359882.862.88344,94730,23125,37711,4001,64773,8003,9882,421
2022-09-16TDIV2.862.882.852.86-0.02214,4178322.852.88145,67312,80016,8026,00047027,8002,9041,609
2022-09-15TDIV2.852.902.852.88225,1887662.852.89141,53736,00010,2923,3008230,7002,376782
2022-09-14TDIV2.852.902.822.88420,8201,1142.872.88253,24131,70035,80013,0002,06165,00015,3003,660
2022-09-13TDIV2.872.892.842.88-0.02296,6331,0662.852.88165,99522,10022,8009,30064850,6002,81218,864
2022-09-12TDIV2.942.942.862.90-0.02344,8221,0222.892.90184,73940,12528,1006,6001,18678,8001,5902,408
2022-09-09TDIV2.862.932.842.920.08751,7951,2672.912.94443,78860,70053,10012,3002,569162,9009,8002,504800
2022-09-08TDIV2.832.872.822.840.02266,5606252.822.84106,12831,20014,2005,800535104,7001,1731,165
2022-09-07TDIV2.782.842.772.820.04220,7665892.822.8483,25832,10021,00016,1001,07954,7005,7001,235800
2022-09-06TDIV2.802.812.762.78-0.03301,0978102.782.81107,07625,80025,50013,7001,22068,10011,3538,899