22:14:29 EST Wed 06 Dec 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
2023-12-06TSFC5.865.955.855.910.0522,137495.915.952,9001002,30015,800500100355
2023-12-05TSFC5.865.865.865.862,81955.806.002,70082
2023-12-04TSFC5.865.925.865.86-0.0877,421285.015.876,77350036,27833,831
2023-12-01TSFC5.945.985.945.9421,063165.506.004,55440020015,8009910
2023-11-30TSFC5.885.945.885.940.081,16585.806.003007016995
2023-11-29TSFC5.805.875.805.870.029,080215.806.006,3371002,443200
2023-11-28TSFC6.006.005.855.85-0.1521,737345.806.006,701754,70010,00010010061
2023-11-27TSFC6.006.006.006.00-0.0510,726145.986.004,85095,800661
2023-11-24TSFC6.016.056.016.050.135,378175.956.054,6505001002106
2023-11-23TSFC5.826.015.826.01-0.034,447155.806.041,2223,196128
2023-11-22TSFC5.996.045.996.040.1010,606135.806.044,7001005,8006
2023-11-21TSFC5.905.955.905.94-0.148,399185.806.055,2111001,3861,6001002
2023-11-20TSFC6.056.106.056.085,505225.906.102,2259001,40080059101
2023-11-17TSFC6.066.116.026.0519,088446.026.148,3861005,3001001151014,495
2023-11-16TSFC6.036.056.036.050.02408,151316.006.145,900100500400,4001001,000105
2023-11-15TSFC6.136.146.016.03-0.1114,845326.006.085,5033001,2007,6003077135
2023-11-14TSFC6.146.146.136.13-0.015,10176.006.144,3008001
2023-11-13TSFC6.006.146.006.12-0.0210,829326.006.137,3692,600600259
2023-11-10TSFC6.066.176.066.140.067,223176.086.175,8022008001001202001
2023-11-09TSFC5.846.085.846.080.2811,648406.046.085,1013005,100142800205
2023-11-08TSFC5.785.835.785.830.1031,331185.806.0820,4002,410102,5006,011
2023-11-07TSFC5.725.875.655.73-0.0154,393525.705.9046,0012006,5231,000100569
2023-11-06TSFC5.735.745.705.74-0.015,635255.705.743,912868700100
2023-11-03TSFC5.695.755.695.740.054,002195.615.752,450900506002
2023-11-02TSFC5.485.695.485.690.279,653255.635.694,1971005,00090100166
2023-11-01TSFC5.475.475.405.40-0.119,212215.405.741,4007,200100212
2023-10-31TSFC5.525.565.485.48-0.047,667325.165.505,1702,300101
2023-10-30TSFC5.575.575.525.52-0.067,103155.505.584,0003,000102
2023-10-27TSFC9845.505.58921
2023-10-26TSFC5.635.675.525.52-0.067,151395.505.656,450100400201
2023-10-25TSFC5.405.695.395.580.094,658355.305.743,176600100602
2023-10-24TSFC5.485.495.475.490.0110,946245.405.749,600100301100
2023-10-23TSFC5.545.605.475.4715,378715.405.4813,389100100800787
2023-10-20TSFC5.655.655.455.47-0.1720,510315.405.5416,4012003,80017
2023-10-19TSFC5.515.675.515.640.1419,586335.556.4719,0001001301211
2023-10-18TSFC5.355.675.355.550.2510,000255.485.693,5203,2003,000229
2023-10-17TSFC5.275.305.275.300.024,846125.005.352,4835001,800594
2023-10-16TSFC5.305.355.265.298,977385.155.336,551500300400300412
2023-10-13TSFC5.065.295.065.290.2610,614515.225.298,9945699101865
2023-10-12TSFC5.035.035.035.030.04196,50044.845.08300196,100100
2023-10-11TSFC4.915.034.914.990.058,549274.815.107,677158705
2023-10-10TSFC4.934.954.934.940.0417,659254.805.1011,2355,900101200221
2023-10-06TSFC4.985.004.904.90-0.0417,878484.905.0010,1752,8003,3001,400
2023-10-05TSFC4.894.954.894.940.1087,547684.904.9968,9259,6005,8002,900196
2023-10-04TSFC4.804.844.804.840.044,940154.855.101,9223,00018
2023-10-03TSFC5.005.004.804.80-0.209,380334.804.904,5581,1003,300103001
2023-10-02TSFC5.045.044.995.002,811174.805.051,800200300111
2023-09-29TSFC5.045.065.005.000.0164,1351294.985.1013,62220016,20015,80010018,100112
2023-09-28TSFC4.815.054.814.99-0.0617,198514.815.0511,6522,600501,900301495
2023-09-27TSFC4.945.054.945.050.1526,377474.995.0516,8111004,2002,80066
2023-09-26TSFC4.944.944.854.940.075,965264.855.002,1402112,70014100200500
2023-09-25TSFC4.854.914.854.8512,402154.805.002,5009,800100
2023-09-22TSFC4.784.854.784.850.0729,567434.704.8510,6007,70321001009,400
2023-09-21TSFC4.784.784.774.780.046,401124.504.814,4008001,201
2023-09-20TSFC4.774.774.734.740.0210,267174.704.792,3651003,000101
2023-09-19TSFC4.714.784.714.720.0111,216294.704.799,0152,200
2023-09-18TSFC4.664.714.664.710.069,870424.674.747,7191,100800452001
2023-09-15TSFC4.644.664.644.660.0211,150574.554.746,4003,900400100300
2023-09-14TSFC4.584.684.584.640.026,025464.554.683,700700100500662
2023-09-13TSFC4.584.644.584.620.088,369254.244.606,200100800300909
2023-09-12TSFC4.614.614.504.54-0.0420,479474.334.639,80010,000176101400
2023-09-11TSFC4.564.654.524.580.0610,496404.364.708,749100500500
2023-09-08TSFC4.354.554.354.550.20195,984734.454.7431,616160,3793,197112680
2023-09-07TSFC4.354.354.344.350.04148,550384.264.3682,10015033,400