13:55:54 EDT Sat 01 Apr 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
2023-03-31THUM22.1322.2022.0722.130.205,2142322.1722.254,20010020070014
2023-03-30THUM22.2522.2521.9321.95-0.232,0031321.9222.001,40010010020088
2023-03-29THUM22.1922.1922.0822.180.172,4101122.2422.321,90030020010
2023-03-28THUM22.0122.0121.9622.01-0.182,6491221.9922.071,200300800982001
2023-03-27THUM22.0722.3422.0722.140.411,9161422.0122.09300500200500171
2023-03-24THUM21.2121.7321.1221.730.3713,8984021.7421.837,4007002,9003001,60080098
2023-03-23THUM21.8321.8821.3521.49-0.4219,4414821.4021.4912,2131,7007008005001,9001,50087
2023-03-22THUM22.6522.6521.8121.81-0.8524,0364521.7421.8215,2021,6001,2008002,4002,80034
2023-03-21THUM22.4022.7122.4022.711.204,1321922.6622.741,400700700300900132
2023-03-20THUM22.0222.0221.7021.700.191,2121021.6921.761500500131
2023-03-17THUM22.2022.2021.4921.57-0.2934,4967621.5021.5820,7041,9003002,2002003,2005,000324
2023-03-16THUM21.6722.2021.3419,7424622.4622.5513,3975004003002194,59710089
2023-03-15THUM21.9921.9921.1921.96-0.9310,2625921.9021.977,76670020020030064122
2023-03-14THUM22.9023.0122.0622.060.5275,35913322.2322.3163,7223,3002,1003002113,2001,500120
2023-03-13THUM23.0023.0021.0021.54-2.10651,44162421.5021.63435,04411,9002,29221,10084,84366,64228,369926
2023-03-10THUM24.1324.2323.4723.64-1.1387,17917723.7423.8148,8104,0553,2002,2003003,70017,5005,589
2023-03-09THUM24.8924.8924.7424.79-1.711,8941224.7124.8012030040092200500175
2023-03-08THUM25.9225.9225.9225.92-0.58264326.0126.1020060
2023-03-07THUM38125.9926.07
2023-03-06THUM26.6426.6426.6426.640.14610326.3526.44300300
2023-03-03THUM26.3126.5126.3026.510.314,0381126.4826.571,700900871,3004
2023-03-02THUM26.0826.2026.0826.20-0.157,667826.2126.295,90050054600
2023-03-01THUM26.5226.5226.5226.520.17165326.4726.5561100
2023-02-28THUM14226.5426.63
2023-02-27THUM26.5026.5026.5026.500.15105326.4326.521004
2023-02-24THUM26.3526.4726.56
2023-02-23THUM32326.3926.482
2023-02-22THUM26.4026.4026.3526.35-0.131,269826.3526.44256500500
2023-02-21THUM26.5026.5226.4826.52-0.506571026.4126.50401150261
2023-02-17THUM26.8627.0226.8627.02-0.351,4941126.9527.041,077200100100
2023-02-16THUM146426.8426.92157
2023-02-15THUM27.0927.0927.0927.09-0.2835,088827.0727.15434,76810055
2023-02-14THUM26.8026.9926.8026.91-0.46505826.8226.929931092
2023-02-13THUM26.9126.9226.8926.89-0.48888626.9827.0630040010088
2023-02-10THUM23226.6626.7523
2023-02-09THUM26.8326.8326.8326.83-0.54272426.7426.84120070
2023-02-08THUM27.3627.3727.3527.350.32530827.2727.36300100627
2023-02-07THUM27.0027.2127.0027.210.812,0241227.3527.4554870060700
2023-02-06THUM27.0827.0827.0827.080.68357627.0627.15620051100
2023-02-03THUM27.0227.0227.0227.020.62250227.2327.3220050
2023-02-02THUM27.0827.1427.0827.140.74900527.0527.1550700150
2023-02-01THUM26.4326.4326.4026.400.321,808826.6526.7440030070030015
2023-01-31THUM26.0326.2226.0326.220.14560526.3926.4840010060
2023-01-30THUM26.1026.1026.0426.04-0.04472825.9126.009510010010030
2023-01-27THUM26.1526.1526.0526.090.262,8191426.0526.146001,000700139200180
2023-01-26THUM25.8325.9725.8325.970.541,0761325.9526.041631005006816260
2023-01-25THUM25.7525.7525.7225.720.29276425.7725.8610010029
2023-01-24THUM25.8225.8225.7625.760.331,872925.6425.7650080040055
2023-01-23THUM25.8625.8625.8025.800.37468825.8125.90200100161002
2023-01-20THUM25.3525.5325.3525.530.10697325.5025.5950097100
2023-01-19THUM24.9325.0324.8524.99-0.44975824.9725.112005970016
2023-01-18THUM25.4225.4325.4125.41-0.321,5571625.2025.2873570010112
2023-01-17THUM25.7225.7525.7025.730.121,6931325.6525.73208800200200155
2023-01-16THUM25.7625.7625.7625.760.15150225.6425.79100
2023-01-13THUM34225.7225.812
2023-01-12THUM25.5025.6825.5025.680.501,0561125.6025.686552001001001
2023-01-11THUM25.3525.4125.3525.410.231,137825.4025.481158001005270
2023-01-10THUM24.8425.1824.8425.180.17603525.1525.2310440099
2023-01-09THUM25.0125.0125.0125.010.22222424.9024.9819824
2023-01-06THUM24.7924.7924.7924.790.36326424.9825.05200126
2023-01-05THUM24.4024.4524.4024.43-0.111,1381124.4124.49514300100100124
2023-01-04THUM24.6024.7024.5324.660.204,0221324.5424.621,300100600900200700152
2023-01-03THUM24.4624.4624.4624.460.04224324.4524.53223