08:28:33 EDT Mon 20 Mar 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
2023-03-17TPSK20.3720.7220.0420.580.171,565,3765,26420.3420.711,216,62216,90044,05815,5335,75094,12880,55866,888100
2023-03-16TPSK19.8920.4919.7420.410.21934,7224,83420.3420.50643,09231,70445,85043,2163,296119,28417,40021,4291,100
2023-03-15TPSK19.8120.3919.5420.20-0.081,744,4859,22119.9620.211,185,05459,992110,85236,1298,078176,09741,80064,8473,700200
2023-03-14TPSK20.1420.8819.9920.28-0.02656,5304,08420.1420.36405,15030,35826,21013,0473,508109,80012,25037,336200
2023-03-13TPSK20.3920.9719.8320.30-0.471,212,0606,42420.2120.39621,83856,900111,35018,41614,745198,42231,900126,3556,800
2023-03-10TPSK21.1321.3320.57520.77-0.38797,2224,98220.6120.84450,17641,79339,90315,3354,44792,47129,90092,4601,900
2023-03-09TPSK21.5121.7220.9321.15-0.35996,7044,59921.0121.30581,07933,11939,46312,2152,59479,88434,500153,594100
2023-03-08TPSK21.3721.7421.3621.500.071,018,8973,54121.4421.62654,377182,66024,96311,2202,49368,31612,10043,485100
2023-03-07TPSK21.7521.8021.3021.43-0.37920,5594,02221.3821.51434,436246,32035,63023,2007,02553,06635,40046,989600
2023-03-06TPSK22.1322.3121.7021.80-0.41750,2104,19521.7021.89331,495173,95341,43311,9375,74752,20027,10849,143900
2023-03-03TPSK22.0022.6122.0022.21-0.03722,8634,34522.1222.30470,24132,80044,05019,0416,41666,23520,75049,8071,800
2023-03-02TPSK21.9322.6021.9322.240.341,634,4094,51922.2022.32666,926276,00051,14917,5675,714306,30047,200169,1771,600
2023-03-01TPSK21.4122.0321.4121.900.471,287,3184,80621.8121.99659,467133,95933,04520,7002,949150,29226,100121,660500
2023-02-28TPSK21.8521.9721.3821.43-0.36534,3192,51621.3721.52435,37914,93726,8236,0002,66517,1103,50020,354200
2023-02-27TPSK22.1422.2421.7121.79-0.25509,4083,07621.7021.93370,40019,77127,07913,7002,01134,21810,10022,523500
2023-02-24TPSK21.9222.0921.6022.04-0.01334,1852,95721.8622.09175,93830,80028,46217,3009,18231,13613,27011,9871,300
2023-02-23TPSK22.2922.4021.7822.05-0.01421,8153,03622.0022.11272,89063,40019,9598,6006,49026,7007,25410,0461,800
2023-02-22TPSK21.8622.3521.7922.060.17825,5594,85521.9522.13358,705131,58074,45721,40012,865158,85115,60026,19411,600
2023-02-21TPSK22.2722.3621.8521.89-0.39711,5415,03421.7622.04467,73723,14656,94023,5004,15372,7496,66738,477100
2023-02-17TPSK22.6222.6522.2222.28-0.60587,4503,19722.2022.37382,48560,50051,5287,8001,00133,3955,10035,099600
2023-02-16TPSK22.8223.22522.7622.880.03662,9394,46922.8022.99409,93237,03728,90015,8007,74283,52614,36425,8332,300
2023-02-15TPSK23.1123.1422.2622.85-0.40693,7293,36122.7722.93370,28892,18833,03015,90010,62892,0629,03032,9284,100
2023-02-14TPSK22.7823.3122.7323.250.33661,7773,62923.0023.32398,13949,48576,01516,5003,93122,2798,40030,9331,500500
2023-02-13TPSK22.8823.1222.82522.92422,1472,72122.8423.01286,24112,77536,49310,1002,00129,5834,80033,435100
2023-02-10TPSK23.0723.2522.7122.920.061,033,2754,83422.8223.00614,758226,30048,09115,2002,93245,1243,90044,4983,200
2023-02-09TPSK23.2923.3722.8022.86-0.32483,2473,12822.7623.06284,4599,90042,9848,4001,40382,5784,30028,2971,100
2023-02-08TPSK22.6623.5522.6623.180.47832,3375,58123.0523.22572,48819,50069,89324,1005,15183,08912,70033,5801,000
2023-02-07TPSK22.0122.7821.4522.710.241,010,4405,44922.6022.79632,51413,44198,60111,8006,13782,87310,600117,9543,800
2023-02-06TPSK22.6822.6922.3022.47-0.16601,0983,39122.3722.55387,54110,90067,89621,4004,66740,7304,20048,3341,700
2023-02-03TPSK22.2322.7722.2322.630.501,067,2985,85122.5322.73623,41530,80071,17324,1006,928238,2474,80038,8351,400
2023-02-02TPSK22.2722.7021.8922.13-0.171,019,8524,94522.0522.15526,636132,60079,90728,2008,834125,9587,17546,60043,1654,400
2023-02-01TPSK22.8222.9022.1222.30-0.56678,1754,35922.1622.48509,6507,90863,53719,2003,41144,9761,50017,8661,900
2023-01-31TPSK22.7322.9822.5822.860.07472,9843,20922.6822.98338,45210,52241,84617,0002,21847,1472,1278,9751,800100
2023-01-30TPSK22.5223.0922.3322.79-0.031,033,2144,35322.6422.92563,543108,95278,17524,6006,18763,97037,40041,80089,2883,300200
2023-01-27TPSK22.5223.0022.5122.820.271,214,4062,84222.6922.89672,308322,40225,50016,8004,77277,6722,90067,0812,600600
2023-01-26TPSK22.6822.7922.0922.550.051,198,8333,78722.4422.59741,581266,25650,39722,6009,48264,5579,40423,3471,600
2023-01-25TPSK22.3422.7922.3422.50-0.531,000,4093,18522.4122.64772,21347,20011,71813,2002,39694,8581,85020,00027,4851,600200
2023-01-24TPSK23.2023.2222.9423.03-0.25975,3782,16322.9723.14472,834192,40022,02713,1001,176126,4799,10762,00039,254900
2023-01-23TPSK23.2623.4423.0723.280.121,031,6112,20323.2023.40861,13940,20122,90513,5002,39429,95125,08627,3612,700
2023-01-20TPSK23.0823.3122.9023.160.19745,5912,43223.0823.20540,14145,76021,22919,5002,44846,38317,32827,6022,400
2023-01-19TPSK22.6023.0722.5022.970.16749,3353,03722.9223.09346,98741,62726,04917,1003,058253,79317,50033,4911,500
2023-01-18TPSK23.1323.3422.6222.81-0.271,544,6873,70422.7422.92699,470557,98233,6477,3004,13582,08124,40091,0931,500
2023-01-17TPSK23.2723.4622.88523.080.011,897,3214,80123.0123.201,049,163466,48553,18512,8005,529167,76730,84821,20041,073
2023-01-16TPSK22.7123.1122.6623.070.30647,3561,23023.0023.14524,61541,65521,1273,7001,65320,2693,2995,00018,325300
2023-01-13TPSK22.2422.8421.8922.770.64725,2223,19222.5722.90481,67941,00030,37713,6002,82836,98523,25063,8271,600100
2023-01-12TPSK21.7522.2421.6522.130.55879,8672,52622.0422.18374,380363,20017,9017,1004,17949,00010,60034,4861,400
2023-01-11TPSK21.4621.6221.1721.580.23555,3322,21821.5121.67396,09650,94114,40016,0002,79123,45020,00016,5141,400100
2023-01-10TPSK20.9921.4220.8021.350.41957,6664,53621.1421.49543,536114,76843,03419,2005,284132,73548,50033,0303,200200
2023-01-09TPSK21.0721.3520.9220.940.01428,2473,19720.9221.09271,17428,37927,23912,6002,33944,22320,40013,8981,100
2023-01-06TPSK20.5420.9620.5120.930.551,109,6635,12220.7621.03625,89841,93923,2824,1002,358309,02417,80045,565800
2023-01-05TPSK20.6720.9720.3520.38-0.30747,0814,48220.3120.69551,48630,75040,91411,7003,18042,16420,85029,665900100
2023-01-04TPSK20.4720.7920.2320.680.061,142,1556,22220.5320.76725,376125,25745,11921,6004,290118,47850,16927,0492,500
2023-01-03TPSK21.6121.7020.5920.62-1.08644,9534,83220.6220.81408,14849,42631,43823,1007,74166,26524,20018,5011,300
2022-12-30TPSK21.5221.7421.2921.700.13299,4041,93221.5721.78196,64516,31025,5479,1004,05224,67211,1008,843500
2022-12-29TPSK21.1921.6121.1121.570.16406,4462,37621.5121.66293,65323,50014,47812,8002,12618,86114,80021,658200
2022-12-28TPSK21.9022.2121.3021.41-0.511,517,8014,55521.3321.481,292,79816,74132,3885001,03487,16324,70056,418200
2022-12-23TPSK21.6021.9521.3921.920.53943,6813,60721.8522.00694,21240,70028,1151,2002,152101,73417,40032,8024,800
2022-12-22TPSK21.7822.0821.0221.39-0.37973,9223,64221.2921.47691,16018,10042,0466,3002,64171,7488,00067,7291,100
2022-12-21TPSK21.5721.9221.4121.760.38583,3114,03221.6721.85333,56934,80028,8478,8001,56462,54814,98540,2481,90040