02:50:37 EDT Wed 09 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
2025-07-08TPSK23.5023.8223.5023.630.09612,1744,03123.5323.70288,27467,27923,23319,5147,46772,10024,90057,3208,500252
2025-07-07TPSK23.6523.8523.3523.54-0.06834,7953,18223.4623.66301,550306,19812,82152,8113,53183,20819,53024,5918,60077
2025-07-04TPSK23.7323.7523.6023.60-0.07104,28072223.4723.7357,7376,3027636,5131,51220,2006,0001,6721,0001
2025-07-03TPSK23.6323.9423.58523.67-0.09252,7371,96723.5823.80110,56813,20015,15324,9342,17039,20014,35912,1008,900405
2025-07-02TPSK23.5323.9723.3023.760.14605,5974,49023.6523.82264,96683,48416,13123,0004,59878,90026,38757,3899,400300
2025-06-30TPSK23.2123.7523.17523.620.13541,8363,58123.5723.78364,28920,81622,9926,8144,76454,90927,60015,0538,400100
2025-06-27TPSK23.8524.0623.4423.49-0.423,102,8416,45023.4023.84827,2251,702,83860,63878,99915,727206,30041,84592,63020,300424
2025-06-26TPSK23.6123.9223.4223.910.38901,6455,29623.7724.02481,59739,00136,21625,8276,719120,56726,40064,66012,700103
2025-06-25TPSK23.4623.5723.23523.530.07844,5003,95223.4323.63450,55373,00226,21526,2887,432184,92526,17021,5178,500230
2025-06-24TPSK23.3923.7323.3623.46-0.18659,2123,75423.3623.49350,88636,90026,53918,3158,420122,66620,87927,09714,50016
2025-06-23TPSK24.2424.3723.6023.64-0.491,452,4636,07423.6023.70732,738300,80058,61035,3548,032118,40036,17990,85416,00099
2025-06-20TPSK24.3324.45523.8624.13-0.36956,7284,16824.0224.24613,91035,80039,07923,2093,877125,81717,70048,49612,50072
2025-06-19TPSK24.3224.5724.2624.490.26572,2312,23924.4824.59187,505229,20019,06520,5006,87442,0009,90040,2998,000124
2025-06-18TPSK24.1824.3924.1324.23-0.06855,4583,98624.1524.31603,69119,90125,73328,3103,06681,59013,52855,52211,20088
2025-06-17TPSK24.1524.4024.0524.290.34465,2053,09124.1924.41247,16531,70033,30420,2127,50341,20416,43542,1156,20030
2025-06-16TPSK24.1724.3423.8323.95-0.34707,9844,29423.9024.03353,88624,10133,87838,3055,494112,80013,53182,0819,600382
2025-06-13TPSK24.0724.3223.7824.290.583,966,1466,10424.2524.40516,1213,021,32655,49733,09811,322109,60027,60085,88116,200290
2025-06-12TPSK23.8723.9023.5223.71-0.22808,8744,82023.6023.78468,39854,79350,71529,1917,78890,10032,43845,16512,200344
2025-06-11TPSK23.7424.0323.6123.930.251,026,5795,82623.8924.01566,01538,30251,47327,43211,155157,06336,21378,19013,900195
2025-06-10TPSK23.3223.8723.2823.680.431,464,7966,41423.5723.75463,677548,79945,93218,94913,656153,20030,01294,5669,800371
2025-06-09TPSK23.1923.50522.8523.250.211,338,7654,62323.1523.33709,781231,75636,98819,93713,866143,30016,80096,36113,30073
2025-06-06TPSK23.0323.1022.82523.040.231,454,1764,56622.9423.11379,997358,60041,26338,8636,078491,40719,7007,00082,2837,00042
2025-06-05TPSK23.2023.2022.7622.81-0.251,176,7295,35622.7522.92437,342236,82550,29819,2117,302131,70020,2005,000194,40120,100242
2025-06-04TPSK23.2723.3122.9423.06-0.16917,1891,86722.9823.14244,107608,1002,1967001,0442,4001,00055,311400
2025-06-03TPSK23.1523.2623.0123.220.061,058,2844,41523.1523.28513,063204,60038,01622,80612,545100,10020,44186,78912,00072
2025-06-02TPSK23.3523.5423.0723.160.021,406,5964,97723.1523.24643,36962,80449,95139,34520,905115,07129,027199,900195,4449,800512
2025-05-30TPSK22.8023.1922.3823.140.393,863,6868,23622.8723.192,495,197675,70099,45347,5007,745261,25644,70016,800134,77414,000334
2025-05-29TPSK22.9022.9422.7122.75-0.05703,7093,86022.6622.79226,213252,44225,71611,7596,07657,97110,15055,9136,200411
2025-05-28TPSK23.0523.0522.7622.80-0.14748,6592,35622.7622.99361,860220,40021,39715,2433,29531,10012,7765,00051,9945,900446
2025-05-27TPSK23.0523.0922.7922.94-0.06639,8843,52122.8523.03223,373122,90334,68418,40411,33478,30015,66084,8397,700430
2025-05-26TPSK23.1623.1622.9523.00-0.08161,6971,28122.9323.1374,05711,0003,52110,4302,43325,5827,60012,9965,800105
2025-05-23TPSK22.8323.1622.7523.080.09757,8963,76323.0523.16390,96277,84440,28314,91214,75698,79638,03744,1969,000492
2025-05-22TPSK23.0523.1222.9022.99-0.21696,2344,00922.9523.07262,231156,20025,89633,3468,59471,95213,37394,2334,500103
2025-05-21TPSK23.7123.9623.1723.20-0.551,197,1164,32523.0123.41386,012464,40141,89021,2539,687139,30015,3035,60057,8638,1005
2025-05-20TPSK23.5123.9823.3723.750.171,869,4107,45923.6623.83522,448378,65654,23565,73031,376273,72559,655193,600204,81113,900285
2025-05-16TPSK23.6423.6823.3123.58-0.021,687,2734,91223.4723.65487,843341,73082,15715,02013,504197,44534,400228,900183,95614,100175
2025-05-15TPSK23.8123.8223.5023.60-0.332,443,7104,89723.5123.69690,0101,324,02651,97632,8988,612118,59922,650101,73912,100302
2025-05-14TPSK23.6824.1623.5423.930.151,626,4464,75123.8223.95413,947251,80851,16736,0022,117533,94746,196124,45712,00092
2025-05-13TPSK23.7723.8723.6223.780.122,039,9894,25923.6823.86311,3101,276,19958,26229,95015,295119,02522,90481,89917,800348
2025-05-12TPSK23.6823.8523.45523.660.522,275,9635,11523.5523.75603,6181,149,85066,61339,83822,156122,11232,100146,6717,500753
2025-05-09TPSK23.1323.2223.0023.140.171,452,8244,81723.0123.24413,659693,43646,29733,2927,36890,87822,80097,82610,100187
2025-05-08TPSK23.2323.3522.8622.97-0.151,504,3914,46122.9023.07427,604736,47831,56414,70710,418102,60115,701119,95510,70020
2025-05-07TPSK23.1623.1822.9223.120.08634,9343,31223.0123.14280,695125,78328,21417,6305,67241,7006,85075,4186,800460
2025-05-06TPSK23.1723.3322.9623.040.04474,0653,08222.9523.15235,52418,20128,82217,5521,77045,5407,90087,5072,800242
2025-05-05TPSK23.0923.3922.9823.00-0.251,016,6043,61922.9223.11370,694277,90027,70214,8343,92173,24218,90050,000112,5962,200700
2025-05-02TPSK23.1223.2622.6723.250.35531,2582,87123.0923.37308,63553,87435,11817,3147,92949,9009,32030,757700800
2025-05-01TPSK23.1923.7522.8422.90-0.311,017,7446,24122.7723.10599,59790,20064,00524,0595,83397,40023,16567,77510,30020
2025-04-30TPSK23.5923.5922.9623.21-0.441,091,2525,47923.1023.29555,541116,90043,22821,60013,286152,70038,04988,5383,500685
2025-04-29TPSK23.6323.8823.6123.65-0.20863,5873,48123.6023.72395,024249,11734,86018,2002,30448,81712,30058,2533,60015
2025-04-28TPSK23.7423.9523.6723.850.12559,9531,86523.7423.93254,539170,57220,4759,3921,87325,4874,57063,364100100
2025-04-25TPSK23.4623.9023.4623.730.09767,7173,28223.6223.80437,459171,90028,6663,7131,36738,0003,90059,7552,000
2025-04-24TPSK23.8024.0323.5223.64-0.01686,1423,56623.5823.79364,482130,37223,84119,9762,60450,8039,00045,394500140
2025-04-23TPSK23.8723.9123.3723.650.101,058,7474,38023.5523.73530,55131,30078,76725,1667,246299,05513,50050,171700100
2025-04-22TPSK23.5423.7723.3523.550.06923,7965,13623.4423.63600,30324,31141,17621,50448,74470,50010,70083,5111,50060
2025-04-21TPSK23.3023.5523.1323.491,094,0745,43423.3223.63607,30290,42441,5488,4512,643194,60720,50061,5884002
2025-04-17TPSK23.9424.1423.3523.49-0.232,579,4817,45623.3923.74860,0661,234,32364,4448,13116,844125,10034,800146,8081,100211
2025-04-16TPSK23.6423.9123.4723.720.121,537,1417,24023.6323.82865,69447,55469,99327,2441,29390,04385,150290,4371,200851
2025-04-15TPSK22.5123.7422.5023.600.651,306,2786,78123.3323.70711,178146,43948,58517,35214,852182,60024,700125,607100172
2025-04-14TPSK23.2023.2022.3622.950.24713,9512,96922.8223.05470,91339,38032,17516,0531,470125,90617,70077,1772,500900
2025-04-11TPSK22.3622.91522.0622.710.08970,3076,25322.5922.78550,79344,12242,93526,40011,013110,00016,48384,1501,200401
2025-04-10TPSK23.7423.9522.1722.63-1.631,667,32010,10022.5422.86949,08659,345103,56724,1237,277250,60026,500177,4615,1001,872
2025-04-09TPSK22.0324.6821.9724.261.861,504,86510,27523.8524.42763,11695,02692,60937,0395,852194,80042,315116,9751,800397