02:59:22 EST Tue 03 Dec 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
2024-12-02TMRE10.1410.3210.0610.290.13246,5371,31710.1810.32155,02027,37229,3088,6002,21812,3004,4865,73830080
2024-11-29TMRE9.9010.179.9010.160.21180,32280310.0010.20129,46613,00012,9002,2001,3955,7003,79410,392137
2024-11-28TMRE9.829.999.829.950.01143,6576769.929.9993,38614,6248,1006,3005834,0005,98610,201
2024-11-27TMRE9.9410.089.889.94-0.03215,7881,1319.919.95133,07513,60315,51510,9291,04110,9005,41824,149
2024-11-26TMRE10.0110.369.909.97-0.63393,4152,0349.9210.04234,44736,51931,12910,9003,62318,5006,28847,741112
2024-11-25TMRE10.3010.7810.3010.600.38437,3992,14610.5210.65304,76933,10036,3387,0002,51228,5003,20118,49275
2024-11-22TMRE10.0210.239.9110.220.26537,3791,24110.1910.22472,98418,00016,1285,9001,78313,3004,8253,436
2024-11-21TMRE9.8710.019.799.960.09412,9001,4939.899.97122,04525,01619,8009,2001,130219,3004,6198,425
2024-11-20TMRE9.859.899.659.870.11317,1211,3339.699.88136,70719,40015,6099,400509123,8524,9593,286
2024-11-19TMRE9.789.869.709.76-0.12200,3091,3969.759.84134,97814,80022,0006,5001,87715,0001,4202,330
2024-11-18TMRE9.7010.009.709.880.20286,2781,5539.839.90166,41621,60721,8045,20095357,9004,1206,585159
2024-11-15TMRE9.889.909.669.68-0.13832,7911,9299.669.77351,08429,00027,32212,5001,694354,9994,16629,534150
2024-11-14TMRE9.6610.129.659.810.16521,6492,3409.789.87378,23223,50031,02219,10069030,8006,1008,169126
2024-11-13TMRE9.9310.109.529.65-1.171,177,4945,5089.639.82822,90772,16093,4999,40016,72976,72615,80054,195225
2024-11-12TMRE11.1011.1010.8010.82-0.23130,18773710.8010.8585,0198,6007,62290078410,9151,2009,42661
2024-11-11TMRE11.0511.2210.9911.050.03106,95679811.0211.0959,52014,05011,6962,8001,7157,5004,1012,680
2024-11-08TMRE11.0011.11510.9011.02-0.03121,12183010.9511.0782,67013,7008,7591,4001,1308,7002,7201,32610
2024-11-07TMRE10.9511.2310.9511.050.10157,34688711.0111.12108,52914,9009,2003,7001,71813,8004143,220
2024-11-06TMRE10.6610.9810.6210.950.28264,1891,28510.9210.98185,95319,20027,4022,9003,2489,4004,2167,830
2024-11-05TMRE10.5210.6710.4510.670.12166,5181,22410.5910.7296,01415,20011,7896,2001,58826,6001,9633,31139
2024-11-04TMRE10.7410.8910.5310.55-0.16181,71177710.5510.72153,16210,5009,3004004983,5003172,479
2024-11-01TMRE10.3610.8610.3610.710.41315,1451,38810.6710.78228,19017,90125,6584,4001,95010,5005,7018,71695
2024-10-31TMRE10.6810.6810.2910.30-0.35284,7741,39210.2810.30223,54520,90015,9003,5001,2376,2003,5025,950
2024-10-30TMRE10.6410.7510.6410.65-0.01122,53284710.6410.7175,2078,8007,3154,80040410,7001,30111,262
2024-10-29TMRE11.1111.1110.5810.66-0.45533,5042,11510.6610.78333,47084,50043,70191643,3004,80117,154
2024-10-28TMRE11.1011.2211.0611.1194,63458811.0811.1671,5536,7005,6791463,6006024,346
2024-10-25TMRE11.1311.3111.0611.11120,80760211.1111.1888,6248,4007,9001,8058,4001,6021,859
2024-10-24TMRE11.2011.2211.0211.11-0.0492,03167611.0911.2051,76313,1006,0242,2002715,3006,8415,057
2024-10-23TMRE11.2511.2811.0611.15-0.0776,43842111.1511.2060,0463,4033,4941,9007701,9002,6011,590
2024-10-22TMRE11.3011.3011.1211.22-0.08198,71198411.1811.27125,07720,00012,8943,80047010,1002,30217,520
2024-10-21TMRE11.4811.5011.2511.30-0.24104,80853111.2711.3582,2225,4073,1975004294,6009014,597
2024-10-18TMRE11.5411.7211.4711.540.0279,19049411.4811.5953,1856,9005,7892,5004133,1002,6013,846
2024-10-17TMRE11.3711.5211.3111.520.07103,24364111.3611.5271,9316,2005,1091,5004084,3009035,478
2024-10-16TMRE11.3011.4711.3011.450.1691,75647011.3611.4666,4096,3368,6055082,2008054,505
2024-10-15TMRE11.5211.5211.1511.29-0.19174,19786611.2211.33121,46111,10011,4722,3001,1834,9007,0567,150
2024-10-11TMRE11.3611.5311.3611.480.0861,11238011.4511.4939,6436,5005,4921,3002831,1002,5023,200
2024-10-10TMRE11.2611.4411.2311.400.09117,35849411.2711.4184,0523,3001,7172,0008362,1005,00114,046
2024-10-09TMRE11.2111.4211.2111.310.04164,76580711.2311.3677,0456,4005,8001,6003676,0001,15140,00012,951
2024-10-08TMRE11.3111.3111.1411.27-0.13109,59768511.2111.3186,3845,7006,1954,0006672,5005013,256
2024-10-07TMRE11.4811.5211.1811.40100,33671111.3011.4477,9767,8004,0601,1006793,5002,8011,521
2024-10-04TMRE11.3511.4811.3011.400.0892,49062811.3511.4863,7189,9003,8842,8009334,0002,8003,391
2024-10-03TMRE11.4011.4111.1511.32-0.10181,2271,04211.2211.35125,81216,52711,4712,6007906,6002,7286,822
2024-10-02TMRE11.3711.5511.3311.420.03128,21587011.4011.5074,16418,5328,0286,6008509,7002,8025,881100
2024-10-01TMRE11.3711.4311.1111.39-0.06171,3251,36011.3111.45105,57818,40011,4958,00092010,2002,3029,635
2024-09-30TMRE11.5111.6011.3811.45-0.12135,48681611.3911.5198,15312,6778,7792,1007034,3001,4015,487100
2024-09-27TMRE11.7811.9111.5611.57-0.1476,06544611.5611.6876,06510,3006,6283,0008454,7771,2003,825
2024-09-26TMRE11.5311.8211.5311.710.26213,5901,31011.6311.75130,59524,10020,7084,70077114,1003,1018,886
2024-09-25TMRE11.8011.8011.3511.45-0.35170,65992411.4011.45127,93511,06912,1735,1008075,6001,2014,852
2024-09-24TMRE11.5411.8811.5411.800.22346,7201,43711.7611.86115,25118,07616,4658,100414166,0001,80115,913
2024-09-23TMRE11.7111.7411.5311.58-0.13122,35396511.5311.6266,29810,30021,8315,4003179,2001,4325,055
2024-09-20TMRE11.6811.7711.5311.71163,36568111.7011.75125,9896,89115,6027005737,8001,1012,828100
2024-09-19TMRE11.7411.8511.6511.710.18156,38894511.6411.7793,66710,83114,3006,00036113,6006,5019,683
2024-09-18TMRE11.5511.7111.5211.53-0.03172,74084611.5211.60142,2254,87812,6991,6002915,3009013,172
2024-09-17TMRE11.2811.6011.2711.560.25138,71494011.5211.5798,1075,20012,0094,8004,81510,2007002,082100
2024-09-16TMRE11.2711.4311.1411.310.09127,53689111.2111.3577,32117,50012,93830013112,0001,3014,447
2024-09-13TMRE11.1611.3611.1611.220.11126,46379011.2011.2878,1938,10013,9002,80086012,2006,3013,813
2024-09-12TMRE11.0611.2211.0511.110.06139,6201,03711.0511.1684,80610,15418,5996,40048116,1001,1011,533
2024-09-11TMRE10.8511.0610.7311.050.20119,49981010.9111.1063,4169,60010,0596,4001,24421,1002,1014,209
2024-09-10TMRE10.8110.8710.6710.85-0.08179,5621,04610.7910.8880,43417,90013,8781,50078432,8004,41317,264
2024-09-09TMRE11.0111.1210.9310.93-0.11126,90474710.9311.0391,1026,9508,3976,1001624,9001,1006,460100
2024-09-06TMRE11.2411.3210.9711.04-0.21143,90099211.0111.10102,45610,45110,7715,1004855,9001,2013,522
2024-09-05TMRE11.4111.4511.2111.25-0.17140,30068311.2411.3473,62110,0168,9002,2001,16441,4001,5021,127100
2024-09-04TMRE11.3311.5511.3311.420.13100,05386311.3411.4667,6746,6008,1008,4009195,1009321,757200
2024-09-03TMRE11.6311.6711.2411.29-0.35198,9471,12611.2511.35155,4047,50016,1005,5001,6306,6008014,051