00:53:49 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
2024-03-28TRY136.22137.13135.94136.620.393,668,74016,454136.55136.752,782,073230,407105,83852,30921,700257,98574,75396,993600
2024-03-27TRY134.89136.24134.80136.231.513,061,26714,077135.80136.302,110,247256,06785,29935,56321,265193,19459,958231,3582,400
2024-03-26TRY134.50135.40134.345134.72-0.354,596,19116,462134.65134.923,507,229200,274116,16168,04424,150335,66584,867206,660
2024-03-25TRY135.24135.98134.93135.07-0.193,917,62215,354135.03135.372,681,559217,96570,244125,26224,300550,85563,236120,134100
2024-03-22TRY136.80137.21135.18135.26-1.273,308,47914,836135.26135.562,511,690234,56657,21847,36826,044229,78062,761109,206400
2024-03-21TRY135.78137.075135.63136.531.176,893,28220,872136.47136.805,607,837275,952100,72547,26630,116430,42472,153219,304400
2024-03-20TRY133.80135.50133.44135.361.284,838,05215,427135.09135.403,866,162208,01982,55852,38331,458320,58884,991129,9991,000500
2024-03-19TRY135.00135.31134.06134.08-0.264,533,24816,468134.00134.133,179,111273,56188,77249,43527,949647,06361,503141,60120
2024-03-18TRY134.62134.89133.51134.34-0.293,041,73115,835134.13134.581,675,050282,02578,04935,48628,642667,735131,994104,203181
2024-03-15TRY134.75135.11133.74134.63-0.3611,238,34517,166134.35134.8510,078,211162,817114,28863,18327,588543,37265,031127,342
2024-03-14TRY135.67136.32134.29134.99-1.184,448,14423,776134.74135.153,027,792351,508155,19050,85331,281501,21187,141139,272905
2024-03-13TRY135.83136.67135.66136.170.452,391,84717,712136.10136.261,387,851234,281129,56965,67428,772301,17251,045126,662501
2024-03-12TRY135.00136.01134.31135.720.853,120,69020,475135.72135.811,702,511248,37774,10576,93239,823464,99687,72855,000280,709800
2024-03-11TRY133.50134.99133.26134.870.892,157,81415,802134.51135.001,185,579253,43984,87552,59029,178235,29868,586154,905500200
2024-03-08TRY133.99134.18133.51133.980.172,162,76114,525133.92133.981,205,847268,10961,40256,90526,636358,95268,42682,356100
2024-03-07TRY133.32133.92132.91133.810.992,694,35519,100133.60133.851,591,391328,09985,33865,41632,378268,88774,144150,322131
2024-03-06TRY133.57134.18132.35132.82-0.303,640,54219,315132.70133.002,618,661278,81392,54160,57332,100341,84252,508115,023100
2024-03-05TRY131.78133.49131.70133.121.213,013,02621,184132.86133.201,822,852276,654145,86266,35241,051339,63193,423145,6681,900200
2024-03-04TRY131.50132.54131.26131.91-0.032,179,89116,835131.80132.061,145,706250,576117,18373,25232,476322,21257,155114,470
2024-03-01TRY132.00132.71131.28131.940.143,100,70619,525131.80132.081,860,411362,28497,32489,23831,724356,23992,105136,098
2024-02-29TRY131.49131.89130.44131.800.8710,708,86425,256131.63131.859,318,150412,859135,763101,41237,440411,785110,097102,374200500
2024-02-28TRY131.54133.24130.85130.93-0.294,938,11322,635130.80131.153,827,074243,397139,45299,19736,624292,14171,417165,9611,600443
2024-02-27TRY131.71132.24130.52131.22-1.108,138,95427,565130.98131.265,346,460523,133134,65148,93735,7241,744,77170,211147,873301
2024-02-26TRY133.00133.94132.20132.32-0.9015,928,38319,870132.31132.7013,886,664274,495127,20384,24436,1761,276,49971,826117,179500403
2024-02-23TRY132.44133.60132.44133.220.925,169,84620,365133.07133.263,743,095288,236164,131133,27623,530472,632144,756146,828200
2024-02-22TRY132.49133.20132.23132.300.394,721,73722,265132.20132.653,096,845277,671155,84472,27234,965621,830138,382181,2632,00027,200
2024-02-21TRY132.60132.79131.54131.91-0.646,549,62618,094131.78132.205,452,749223,039112,07775,10635,946348,65069,355154,109400
2024-02-20TRY131.22133.35131.10132.550.6110,104,35322,308132.55132.768,807,246312,612187,16299,07037,987327,217119,125137,473100100
2024-02-16TRY131.97133.10131.69131.945,725,46219,044131.94132.274,547,097246,109142,44279,20127,016414,39696,526103,5622001,100
2024-02-15TRY131.29132.79131.19131.940.895,923,68724,841131.85132.224,310,498448,361226,642112,89538,423489,315104,623118,1621,500
2024-02-14TRY129.25131.09129.07131.052.517,048,98822,002130.60131.105,680,639334,661168,37968,63436,767461,00091,001138,448300500
2024-02-13TRY130.81131.20127.59128.54-2.944,479,61628,474128.50128.702,795,812332,433205,49690,71246,207555,351171,855214,5261,200500
2024-02-12TRY131.30131.70130.67131.480.475,783,91616,812131.31131.574,821,893222,25392,60573,33927,869307,85174,993109,288300
2024-02-09TRY130.00131.20129.80131.010.812,502,43115,297130.90131.011,634,784225,28581,92959,31028,199287,17375,24277,746200
2024-02-08TRY130.78130.78128.85130.20-0.455,051,56118,576129.91130.253,932,857279,507137,48855,62930,369321,57380,643141,687500
2024-02-07TRY130.78131.035129.91130.65-0.083,560,48816,912130.50130.932,608,957214,646123,70555,67727,218270,59372,000127,720200
2024-02-06TRY130.30131.19130.28130.730.205,079,36315,070130.69130.804,276,313166,20184,46174,62529,576192,64572,09791,621200200
2024-02-05TRY131.12131.28129.93130.53-0.6910,883,98716,874130.31130.958,736,151205,939100,41874,36033,1611,531,86562,30785,914200100
2024-02-02TRY131.46131.49130.23131.22-0.275,297,38519,275131.00131.224,227,100282,239121,473127,46435,647282,71569,922110,089200200
2024-02-01TRY131.08131.64130.24131.490.285,832,62022,634131.12131.593,265,257368,162173,454121,77940,6191,385,50181,062286,4604001,302
2024-01-31TRY133.17133.60131.07131.21-1.886,643,76625,341131.21132.004,254,025326,707166,443120,23342,2701,433,307110,626119,230700200
2024-01-30TRY132.68133.21132.13133.090.384,169,79317,688133.00133.143,158,780225,88490,25584,41540,374298,24571,911149,167
2024-01-29TRY132.59132.78131.85132.71-0.2810,070,45515,634132.55132.799,073,227239,83290,52362,19729,607300,55674,1271,000123,198200
2024-01-26TRY131.50133.16131.50132.990.6513,894,35315,944132.90133.0812,877,243282,43599,20478,99934,763232,14066,340148,559700300
2024-01-25TRY132.69132.90131.63132.3411,375,95620,207132.25132.4310,162,835390,502103,06683,71035,197332,62875,164131,758800300
2024-01-24TRY132.79133.37132.02132.34-1.4021,511,93523,823132.34132.3920,283,481225,414140,81091,87932,307317,04272,9154,500191,922200
2024-01-23TRY133.69134.09133.25133.740.3310,061,09921,029133.69133.888,797,334196,248133,787154,46129,025540,06051,342104,439100400
2024-01-22TRY133.80134.34132.73133.41-0.4015,838,04420,442133.18133.4514,845,345199,50995,43251,55135,700296,84571,75566,000113,073400600
2024-01-19TRY132.85134.09131.67133.801.285,400,42422,908133.74133.983,886,442297,345190,07265,59537,598575,94888,175180,0962,000400
2024-01-18TRY132.49132.96131.99132.520.807,713,46717,625132.30132.606,707,487258,315127,95251,24332,147276,37181,779118,123100800
2024-01-17TRY132.10132.40130.81131.72-1.0810,086,81824,192131.72131.788,537,246333,822167,08192,46141,542554,656130,5413,200148,7251,300300
2024-01-16TRY131.69132.80131.38132.800.3512,295,88918,700132.44132.8811,017,158272,02379,64554,99833,721440,905110,63624,900167,358100100
2024-01-15TRY132.00132.84131.35132.450.251,410,8819,521132.42132.59801,99350,64099,43130,11219,917242,27818,779102,1401,300
2024-01-12TRY133.53134.13132.12132.20-1.124,730,16119,226132.06132.243,466,562213,571124,78791,34545,205320,64664,378292,1772001,500
2024-01-11TRY134.33134.61132.73133.32-1.324,557,98123,813133.26133.503,157,874269,787182,721108,11449,975371,635124,723177,3401,0003,952
2024-01-10TRY134.97135.59133.81134.64-0.694,370,83118,646134.60134.643,238,452217,101116,58467,23743,893318,82583,423206,3082,5001,177
2024-01-09TRY135.03135.63134.24135.330.039,298,11826,989135.10135.336,545,225689,655138,81591,22044,1831,168,744125,7838,000322,419200900
2024-01-08TRY134.30135.30134.16135.300.675,872,22118,469134.92135.354,469,616229,42698,71143,17232,331506,12083,505278,689
2024-01-05TRY133.94134.80133.56134.630.864,828,74520,978134.50134.663,482,429269,252128,63453,45834,515459,162140,377188,815500
2024-01-04TRY133.55134.97133.49133.770.193,458,43222,153133.55133.802,113,264330,970177,20880,66735,575358,467100,21940,100140,4321,100
2024-01-03TRY133.57133.93132.77133.58-0.3714,498,32321,274133.56133.755,352,143253,930176,16990,72231,0878,336,83687,214128,868400
2024-01-02TRY133.36134.12133.17133.95-0.059,362,98914,888133.67133.978,608,512196,695108,15047,98023,437169,02864,91399,174
2023-12-29TRY134.10134.35133.70134.00-0.042,921,44410,519133.90134.192,371,321120,47259,44040,64619,228157,06559,12465,816100100