01:18:10 EDT Sun 26 Mar 2023
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
2023-03-24THBA20.1620.3320.1320.26-0.0622,7046920.2620.379,6004004,400700886,600100622
2023-03-23THBA20.5920.5920.3120.39-0.223,7823820.3120.4166580078870057300311
2023-03-22THBA20.7620.7620.5320.53-0.218,2514220.4320.554736004,8381,500300300226
2023-03-21THBA20.6220.8420.6220.840.326,7562220.7720.884,910300800100217100203
2023-03-20THBA20.4220.5320.4120.440.074,9652420.4320.531,9012007001,00077600170
2023-03-17THBA20.4220.4420.3220.37-0.1815,7374320.2920.415,3235005,1001,7001502,700134
2023-03-16THBA20.2420.5620.2420.480.055,6383320.5120.634252001,6002,60019225369
2023-03-15THBA20.4720.4720.3620.43-0.497,3752220.3920.581,595300600304,200183362
2023-03-14THBA20.9220.9220.7020.700.185,5083420.8320.951,1404001,6001,10050500169442
2023-03-13THBA21.0521.0520.4320.52-0.635,3565120.4420.912,31650020070062001001,085
2023-03-10THBA21.2721.4021.1521.15-0.609,1105021.0621.181,8721,3004,5008060070421
2023-03-09THBA21.8521.8721.5821.63-0.225,3002621.5621.662,3372001,30080016430058
2023-03-08THBA21.8521.8521.7621.850.133,1263621.7721.8876170030030030300145419
2023-03-07THBA21.9821.9821.7121.730.135,1433121.7021.775001,2001,7001141,100190277
2023-03-06THBA21.6221.7321.5921.590.3521,1885921.5621.707,5974275,622900186,10077309
2023-03-03THBA21.3621.6021.3621.600.366,7914921.5221.63881,0001,0001,816452,100170389
2023-03-02THBA21.2021.3321.1721.24-0.384,8053421.2521.358032003,00056200238
2023-03-01THBA21.7421.7421.6021.62-0.238,4464321.5921.712,2402004,400100169800116248
2023-02-28THBA22.0022.0021.8021.90-0.289,0385321.8321.928187004,5021,000172800317419
2023-02-27THBA22.2222.2722.1622.160.447,6583122.1622.271,7681,1003,2001,00030010283
2023-02-24THBA21.6821.8421.6521.840.049,6524621.7821.891,8299004,40490050600329495
2023-02-23THBA21.8021.9821.7721.920.113,6602721.9122.012692002,200400186100143
2023-02-22THBA22.0822.0821.9121.920.119,1334721.9022.10609002,7003,2001476003001,042
2023-02-21THBA21.8621.8921.8021.86-0.0330,4986221.7321.8410,3516003,8004,90010,100200447
2023-02-17THBA21.8621.9521.8421.89-0.285,9333721.8521.981,3232002,800981,10090172
2023-02-16THBA22.1622.2722.0322.16-0.028,4855022.0722.183,3203002,6301721,70067196
2023-02-15THBA22.7222.7222.1522.29-0.716,8294422.2222.322,3504053,30020011030049105
2023-02-14THBA23.0023.1122.9123.00-0.0111,6534622.9723.082,3011,3005,80060066300269957
2023-02-13THBA23.0123.0923.0123.090.081,3741623.0223.1210930070010011002230
2023-02-10THBA23.0523.0723.0023.01-0.0915,1273623.0023.116,6275,0001,3001,300160222390
2023-02-09THBA23.3923.3923.0623.11-0.0314,3204723.0723.166392006,7003,600841,4001,231266
2023-02-08THBA23.1023.2023.1023.140.113,3232623.0623.194611,3002005760090470
2023-02-07THBA22.8923.1122.8923.04-0.165,7313923.0623.179896001,5001,1001401001,095
2023-02-06THBA23.0423.0722.9523.02-0.184,0292622.9423.097041,068400229700800120
2023-02-03THBA23.1023.2523.1023.200.3210,0104823.1223.204,0501,1002,600500200301,269
2023-02-02THBA22.8822.9322.8522.89-0.053,3593322.8022.932113001,59230089100520
2023-02-01THBA22.7922.9422.7222.860.036,1754722.8322.961,1306002,300100891003081,421
2023-01-31THBA22.8323.0122.8323.000.245,3323922.9523.099006001,7316002751001,076
2023-01-30THBA22.9122.9122.7522.76-0.124,7582922.7222.841,4004002,378204
2023-01-27THBA22.8622.9422.8622.890.272,9711522.8622.966001001,90069225
2023-01-26THBA22.6322.6522.5622.620.1011,1414222.6522.721,6081,3002,2002,9001951,600688273
2023-01-25THBA22.4922.6222.4022.628,2013622.5322.651,2004004,0007005001,325
2023-01-24THBA22.3922.5022.3022.44-0.186,2174122.4522.531993002,3301,2002381,400186
2023-01-23THBA22.5122.6822.5122.620.116,2324022.6022.726424002,100300646003311,611
2023-01-20THBA22.5322.6822.5122.680.333,6852822.6022.749403001,900100106144
2023-01-19THBA22.5922.6822.5422.660.313,8543022.5922.6878200800300168703900574
2023-01-18THBA22.6522.6522.3522.35-0.1630,0677522.3222.4410,0906002,9007,000937,700300899
2023-01-17THBA22.5422.6122.5122.610.104,0532822.5022.611308001001,1001001,10043512
2023-01-16THBA22.5822.5822.4222.510.3310,9394522.3922.533,1341,0002,000400142,3008001,174
2023-01-13THBA22.2822.4222.2822.420.243,2994122.3122.4577600500600117500277474
2023-01-12THBA21.9222.1821.9222.180.4317,1186322.0722.214,1296004,0003,1003204,00018650
2023-01-11THBA21.7821.8421.7021.770.034,0493121.7521.891,050200800300151500800172
2023-01-10THBA21.7721.7721.6521.740.1611,3134621.7021.744,9112192,0001,200702,50013096
2023-01-09THBA21.5221.7621.5221.58-0.158,0056721.5521.661,4425002,5043001501,500322629
2023-01-06THBA21.6221.7621.5921.760.2310,2046321.6621.781,8225002,5003003,800631
2023-01-05THBA21.5321.6121.5121.51-0.022,5774621.4821.6014310273221930028257
2023-01-04THBA21.3221.5921.3221.530.433,5402521.4621.601,0422001,000120700158
2023-01-03THBA21.0621.1320.9621.13-0.277,9154121.0221.159514002,8001,200881,700131291
2022-12-30THBA21.4021.4021.2721.35-0.052,4131621.3321.447639001005006090
2022-12-29THBA21.4321.4321.4021.41-0.851,1782121.4021.51270200200815100
2022-12-28THBA22.3622.3722.2522.26-0.404,6522622.2322.331,2837001,80030014381