07:30:44 EDT Fri 29 Mar 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
2024-03-28TMX61.0161.0460.0260.37-0.73105,71188660.2360.6074,8375,4887,7842,0004553,5003,9824,579300
2024-03-27TMX60.3261.6160.1161.100.83183,1441,25960.8161.3580,7902,80015,1122,5116356,7133,60165,0731,000
2024-03-26TMX60.1560.4459.8760.270.3693,87388360.0860.5051,3051,6009,7271,0304613,2001,20317,707300
2024-03-25TMX60.1060.8959.8959.91-0.4079,05958559.7560.3032,3223,1363,8891,3084113,80584028,729300
2024-03-22TMX59.7460.5959.7460.310.2265,06164660.0760.4042,0265,2004,8001,0327204,4001,5013,369100
2024-03-21TMX60.1460.5659.6060.09-0.4681,55784659.8660.2456,4293,2004,6991,3232206,1001,8175,121540
2024-03-20TMX59.3960.6459.3960.550.59124,2371,24960.3760.6483,5834,60013,2623,1391,7917,9893,1744,198100800
2024-03-19TMX58.8360.1158.7659.961.13140,8521,21259.7660.1090,5916,44113,6103,0546589,4663,7128,227900100
2024-03-18TMX58.0758.9357.9858.830.49113,15598058.5558.8865,8124,11410,0531,2256138,2002,19416,574196
2024-03-15TMX57.6458.6557.6458.340.50118,5171,05758.0758.4186,9424,00710,3302,3084748,9002,3692,633
2024-03-14TMX57.9957.9957.1157.84-0.1393,13188557.5858.1061,7083,9148,8393,0565476,5461,9813,473500
2024-03-13TMX57.4258.3557.4157.970.65101,28984057.9158.1062,3404,4238,2112,5451,0816,4161,7009,902100
2024-03-12TMX57.0657.4856.5657.320.19158,9171,18957.1357.47126,6192,7008,4111,3079199,6002,4825,150100100
2024-03-11TMX56.1957.1556.1957.130.9590,62177256.9057.2361,2491,8384,2671,6189945,07461811,087300200
2024-03-08TMX57.2057.6055.97556.18-0.94187,1681,33656.0156.4594,4427,60018,6263,70072613,9112,40842,240200300
2024-03-07TMX57.2258.0056.7257.12-0.09146,3221,25157.0057.3082,54713,10017,1792,7185559,1006,39812,045100
2024-03-06TMX58.0958.2356.7657.21-0.02177,8521,47257.0157.4786,47823,10018,17110,15692912,7127,63115,254200
2024-03-05TMX58.3058.8757.1157.23-1.71217,9611,64257.1757.60130,04313,08717,2453,33189614,5456,26727,690100
2024-03-04TMX60.0360.5058.8558.94-1.03198,0891,40358.9259.44135,9118,40011,6384,13268016,5991,90117,305100600
2024-03-01TMX61.0061.8959.8559.97-0.73187,3031,57859.8160.50104,26623,52718,9536,8479129,8065,11812,4991,100
2024-02-29TMX60.9061.2460.2960.70-0.48484,7481,92760.5561.16241,13211,732155,0888,5211,90226,70011,92324,595600
2024-02-28TMX60.6961.3059.4961.181.17164,9571,45661.0261.36110,4767,6697,9963,42492119,9636,4376,875100200
2024-02-27TMX60.2461.0659.7060.01-0.20179,2031,59759.7760.17134,2326,0009,3462,1021,18610,8001,84611,489806
2024-02-26TMX59.3160.3359.3160.210.2871,15867660.0260.3947,8054,0045,8075,6332452,5577912,323507
2024-02-23TMX59.0060.4358.8359.930.55231,0331,27959.6960.1288,3729,5009,557103,70871010,1002,5835,644100100
2024-02-22TMX59.6059.8959.0159.380.30167,2291,36759.2559.5098,9326,6007,15629,32779212,7901,6058,683100
2024-02-21TMX56.8259.2856.2359.082.27305,7142,55258.7459.23203,56115,60026,3376,8151,81324,3686,65015,267900
2024-02-20TMX60.5260.6056.7856.81-6.69441,1194,02456.7857.98275,85233,32229,72620,8723,16632,15512,50820,9942002,700
2024-02-16TMX63.0063.8162.8263.500.52145,2551,24163.2363.73106,79920,4464,3311,9233724,3008264,564800
2024-02-15TMX60.9762.9960.9762.981.91206,3521,61962.7663.09129,64318,70022,2614,20874914,1007,3474,7612001,200
2024-02-14TMX61.0261.8260.9761.070.4858,23070960.8461.2736,9593,8003,0662,4357714,8321,4053,678200610
2024-02-13TMX62.5962.5960.0760.59-2.13221,0682,10360.4960.82141,83620,12416,5457,52884711,5006,87411,563400
2024-02-12TMX62.0063.1462.0062.720.82186,2961,62762.4662.96108,48911,90013,0924,8201,00233,3517,1653,8812,100
2024-02-09TMX61.9562.2461.2161.900.09116,2591,13161.7162.2276,7167,70011,5292,0274726,7593,7005,497200300
2024-02-08TMX61.0063.2661.0061.811.34275,7831,56761.6361.85122,6628,27621,6493,3488595,3001,60055,50051,740500800
2024-02-07TMX60.1960.7559.7060.470.4686,50872960.1960.7048,9803,5007,9101,1417214,0631,10013,425100700
2024-02-06TMX60.0861.0660.0160.01-0.27109,9691,03560.0060.4676,2605,4004,7632,2303775,9001,2328,056500
2024-02-05TMX62.1562.1559.7960.28-1.81139,5611,29460.1860.5088,3405,90016,9461,8481,5347,8163,2847,827400400
2024-02-02TMX62.4762.9760.5862.090.55197,6641,80661.8962.27116,62812,60017,6614,91788112,9004,40619,241500600
2024-02-01TMX60.9163.7760.8961.541.92405,4153,52161.3261.70242,47042,11440,84813,35294318,30011,79032,493500504
2024-01-31TMX60.2860.8859.1059.62-1.37215,5661,81059.3659.93151,98114,00012,5694,42251213,0004,54511,710700100
2024-01-30TMX60.2861.4160.2860.990.0552,98659060.7661.3330,8015,6023,9342,0646674,4001,8002,744100
2024-01-29TMX61.1061.1560.2660.94-0.3687,24090360.7861.1354,1146,2005,1082,9244096,0001,4165,991500
2024-01-26TMX61.8762.0761.3061.30-0.6458,60858261.1661.5037,3475,9555,4181,2163102,0006224,280100
2024-01-25TMX61.6062.1560.9861.940.75105,7471,13861.7262.1455,2523,5005,3974,1014394,6002,74113,5993001,200
2024-01-24TMX61.5061.9961.1061.19-0.3077,98377261.0061.4757,0174,6013,2921,4093831,5778018,077200
2024-01-23TMX60.0061.6859.9061.491.61219,1221,89661.3261.55158,01312,3007,4105,8311,03812,1003,12917,459600327
2024-01-22TMX58.9560.2358.6559.880.80141,6351,18459.6560.1175,2427,9427,8825,5005199,1132,52530,526600
2024-01-19TMX58.4459.3958.4459.060.37132,0531,28558.8159.2867,20415,20019,1677,2165867,5333,4297,303500
2024-01-18TMX58.8459.0257.8258.69-0.06146,5251,30058.5058.8793,04713,30211,1876,5657434,6002,3755,254300300
2024-01-17TMX59.4259.4458.6558.75-1.24181,1451,70458.7058.9182,16131,05716,00012,19271118,5048,5508,088800100
2024-01-16TMX60.4661.7559.7859.99-1.23159,0391,47359.7760.1894,79016,50513,7616,11461911,2003,9007,6333001,300
2024-01-15TMX60.1161.2260.1161.220.2133,56832760.8861.3323,4193,8281,7254598002252,368
2024-01-12TMX60.5561.5260.2761.010.48118,6521,13660.7561.1773,54812,66610,1002,7184176,8003,5514,808900
2024-01-11TMX60.0760.8859.5360.530.4783,00486460.2160.7047,3557,3874,4002,47255212,1943,6013,211800
2024-01-10TMX60.3060.6759.5260.06-0.72101,1061,03759.8860.3463,8427,2018,8122,1477768,0414,5214,313200
2024-01-09TMX61.2061.5560.2660.78-0.4879,34281360.6261.0149,3218,6097,2394,8494582,4002,1013,156300
2024-01-08TMX62.0862.0960.4761.26-1.05105,3381,08761.1161.4772,4528,7006,7571,5416977,8904,0451,559100400
2024-01-05TMX60.9862.4960.3962.311.3285,27692761.5362.4750,5237,6016,9762,6047606,6004,1012,933100
2024-01-04TMX61.4561.7260.5060.99-0.8080,41183260.7761.0051,54611,6784,6832,5405503,4541,6023,377300
2024-01-03TMX62.1562.4061.6461.79-1.2369,99271461.6362.0352,9162,6036,1053,1844241,6001,301942100200
2024-01-02TMX61.5663.4761.5663.020.3464,71973462.7863.1740,7124,9365,2331,9864295,0003,2001,951100400