22:48:55 EDT Fri 11 Jul 2025
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
2025-07-11TMX46.2446.2445.3445.99-0.48277,7692,17445.8346.00162,61314,00012,8103,4001,21617,3009,18029,5214,700147
2025-07-10TMX46.9347.1846.2946.47-0.51198,1821,65546.3346.89132,7298,5006,8162,4001,02014,1747,26910,8594,00062
2025-07-09TMX47.4248.0046.5546.98-0.41264,7031,98246.8647.05124,87111,75614,1005,40098139,90019,73527,2035,300121
2025-07-08TMX46.4048.4846.4047.391.07309,5882,31247.3548.15181,09310,60016,5226,4001,02638,92510,76322,7196,800346
2025-07-07TMX46.8646.9346.0846.32-0.65151,7741,30746.1546.8897,5006,5005,8611,9001,34711,3005,8958,6464,10091
2025-07-04TMX46.9747.1846.5346.97-0.0891,48583646.8647.1047,7003,50210,7493008064,5491,90015,0332,600
2025-07-03TMX46.4047.1346.1947.050.53163,0661,33446.5047.10104,4937,8009,0371,30048011,5004,0558,5517,000171
2025-07-02TMX46.0047.1145.6546.521.43549,6533,79646.4446.59343,09615,39017,4067,6002,89247,46023,93655,3816,300185
2025-06-30TMX46.8946.9344.9645.09-1.73520,2473,79945.0346.30308,32515,40017,1269,5001,46443,83038,21440,68710,000230
2025-06-27TMX47.6748.1146.6046.82-0.66468,5302,82246.7347.51245,13330,41924,72348,0431,74137,60032,57422,4529,30050
2025-06-26TMX46.7648.3546.7647.481.14534,5073,33547.1048.00254,89517,70014,8488,60085723,10019,507136,7897,80030
2025-06-25TMX46.4546.7245.8746.34-0.14465,1063,54746.2546.75278,26314,20015,2879,9002,95358,17431,23430,9004,300151
2025-06-24TMX47.6248.4446.06546.48-1.47953,7106,28946.3347.25490,39548,55024,55410,2002,42491,44454,751144,94014,600563
2025-06-23TMX51.2751.8747.7047.95-3.31710,8665,02747.7249.00426,06744,64235,1007,90010,01368,10040,51827,5277,100829
2025-06-20TMX51.3351.5050.2051.260.261,139,0973,74150.3751.45924,73115,20013,4976,2002,31259,90036,89754,7463,700508
2025-06-19TMX50.5551.4450.5551.00-0.06204,2661,59250.4551.22119,6725,7009,0411,4004,60911,6597,48721,8482,400146
2025-06-18TMX49.2451.3849.0251.061.71542,4744,11050.8051.25280,57535,80431,1464,7001,52255,50831,93645,8195,000201
2025-06-17TMX48.4949.8747.9349.351.00788,4693,36449.2949.61355,74415,20035,5135,7002,469279,18031,22132,33011,000413
2025-06-16TMX48.9149.5947.5848.35-0.61814,1963,92048.0048.75300,021216,60025,44312,1002,090111,95838,19627,90045,0335,800185
2025-06-13TMX49.0250.3848.8448.962.07780,2755,30148.8049.60422,49325,50024,3338,1002,586141,46435,79971,56515,800965
2025-06-12TMX46.8748.1146.1346.89-0.99258,2422,24446.6648.00154,5619,90010,1634,7002,34317,40015,66023,6036,90061
2025-06-11TMX46.0047.9345.7647.882.28409,2983,28346.1448.00244,3639,8009,6377,1001,59445,90428,78139,3767,700302
2025-06-10TMX45.5846.1745.3345.600.03208,9201,54045.3846.16105,3425,50211,5133,10059839,8407,42520,4854,5001
2025-06-09TMX45.6546.3045.5345.570.15365,0141,68045.5046.08141,2856,4008,0116,40076212,5009,197168,2654,500161
2025-06-06TMX45.6246.1045.1045.420.61461,3771,25945.1045.75121,0565,00010,4645,50092514,4006,674276,40013,2042,200451
2025-06-05TMX45.4845.9544.7844.81-0.57212,2201,30544.7545.20138,0198,60014,4433,70090111,2358,93012,5803,800
2025-06-04TMX45.2845.7945.0245.380.29102,88279545.1645.5099,1521,60046410060066120010
2025-06-03TMX43.9745.7843.2645.091.04395,9142,39844.9045.48250,45716,76315,0554,1001,84324,06211,80743,8277,600179
2025-06-02TMX45.0545.1043.6744.05-0.85316,9362,44644.0444.65209,2759,6018,4296,7001,89631,47122,4439,7227,900108
2025-05-30TMX45.2745.3644.3944.90-0.98329,9212,12844.6944.99231,5505,9009,5095,8001,21626,52815,12214,7615,30097
2025-05-29TMX46.0346.3245.4545.880.02258,5462,03345.7746.10162,80911,7875,2232,60088227,50013,86717,3394,300
2025-05-28TMX46.8446.8845.8345.86-0.95214,3561,68345.6746.35149,0284,8005,2742,90075412,0854,80023,1644,2001
2025-05-27TMX46.5547.0445.5446.810.87346,9952,32846.4347.00268,8309,1007,3633,9001,32614,60010,02913,8463,300364
2025-05-26TMX45.3445.9545.3445.940.8099,79275645.7546.0569,4873,1003,3038004774,6002,0187,3962,30050
2025-05-23TMX45.0045.2144.4345.14-0.48336,7482,55145.0345.50222,4376,8006,05713,9001,64732,92720,8479,0036,800376
2025-05-22TMX44.8346.1544.2745.620.61455,0392,49045.4346.19330,47118,1023,75311,3001,61734,67818,20520,1645,400126
2025-05-21TMX46.7046.7044.7645.01-1.93549,5073,07844.9746.00248,6528,8727,0592,9001,06435,10020,235150,4876,100205
2025-05-20TMX47.1447.2646.1546.940.05384,8962,73846.8147.08228,67521,90019,6928,4001,00237,91820,31419,64090020
2025-05-16TMX47.0147.0846.3346.890.06165,7361,19446.7347.27112,2553,4006,5935,5002,29516,7507,0867,61730020
2025-05-15TMX47.0047.2046.0446.83-0.82279,9491,82246.6647.07190,9503,40024,9805,4001,94222,45515,0259,37290085
2025-05-14TMX48.8248.8247.4047.65-1.04228,0421,59247.4748.00142,4984,8007,1354,90097326,4008,31215,63450071
2025-05-13TMX48.4049.5648.1548.690.41337,0112,32548.5149.00198,75215,64925,1132,0001,85527,60019,58130,0032,60025
2025-05-12TMX47.1049.6547.0148.283.07434,6542,91848.0048.35243,0969,80630,4745,5002,19831,30515,00065,9721,2003,090
2025-05-09TMX45.6645.6644.3045.210.17151,0151,29845.1745.25103,9643,39210,1641,0001,29311,9716,3026,8013001
2025-05-08TMX45.0646.2945.0045.040.31270,1251,57044.8045.99188,5694,50014,6502,0001,91415,4645,94322,7411,000760
2025-05-07TMX44.8645.2443.9644.730.23182,0961,32544.0044.80127,4555,10011,8461,1001,9127,2009,13011,9301,400535
2025-05-06TMX43.4244.9443.4244.500.51339,9251,85843.5044.85152,7048,20016,5273,50038126,47813,266110,904700186
2025-05-05TMX45.7445.8343.9543.99-1.50249,4962,08443.2045.50137,4097,30029,4477,2001,11725,40017,44614,182300330
2025-05-02TMX44.0046.1844.0045.490.70391,9742,97245.1445.75241,80218,66518,51714,9001,75936,60024,05222,162400141
2025-05-01TMX43.6345.3442.0044.791.59601,0214,22444.7245.39391,60121,90131,2755,8003,28869,03340,42419,466235
2025-04-30TMX43.0743.4141.4643.20-0.80253,4041,89042.8443.69183,1697,7009,4463,50067219,80012,01411,92510035
2025-04-29TMX43.3144.6143.0944.000.57310,4652,14743.8044.89216,5966,50218,1975,5002,10726,4007,52616,50280057
2025-04-28TMX43.0444.4843.0443.430.36367,7751,66143.1544.20277,16512,20015,1004,3004,06923,6073,60016,08073
2025-04-25TMX42.6243.1642.1343.070.17221,4711,54542.7543.30159,9151,80012,7262,9001,02126,4004,5587,801350
2025-04-24TMX43.2543.4942.5842.900.52349,4472,50142.8043.20232,40510,50024,6615,0001,83329,80518,81613,38310080
2025-04-23TMX40.8842.8740.8842.382.62544,0024,09042.0042.50306,91218,20051,3349,6001,56659,93333,79939,004100495
2025-04-22TMX38.6940.1538.6939.761.70496,9472,72139.7540.28365,6297,53018,90412,10076422,4009,61824,80019,858385
2025-04-21TMX37.0038.1036.6338.060.62394,9072,44237.2238.12198,9655,5009,6152,0001,04826,3099,539105,60020,829171
2025-04-17TMX37.6738.1937.3637.440.18511,4373,38037.3538.49251,29753,00037,9429,0001,01446,50024,47743,79486
2025-04-16TMX37.7538.2036.8037.26-0.51724,8583,58737.2337.45329,70810,30024,16211,00059463,00323,126171,00063,649
2025-04-15TMX37.9738.2037.2737.770.01804,8653,67337.5038.30333,52116,20031,0555,1002,00069,90027,594113,000149,5544001,119
2025-04-14TMX38.3338.9937.3337.760.69496,4212,14937.3138.10247,46112,40034,61121,10058828,90015,3345,200180,788486