22:37:05 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
2025-07-11TSFC8.358.478.358.380.076,587478.278.602,5181,6002007081,4006
2025-07-10TSFC8.408.428.208.31-0.0822,609888.318.6011,3423,0006,00041,20014060021
2025-07-09TSFC8.158.498.158.390.169,670578.308.505,2022,0001,400100513300
2025-07-08TSFC8.008.308.008.230.1823,1391468.148.5015,0307004003,8001001,0961,60030
2025-07-07TSFC8.458.508.058.05-0.4019,937898.048.5011,3412004,7151151,3009561,200
2025-07-04TSFC8.568.618.458.45-0.067,655578.458.695,5681,200300100320100
2025-07-03TSFC8.758.778.518.51-0.3727,9631078.518.5915,4549008,400821,0008221,100
2025-07-02TSFC8.508.888.368.880.5130,8291728.568.8921,3971024,400726003001,3961,500
2025-06-30TSFC8.238.588.238.370.1753,5012008.378.5439,2382004,5009006002,9154,800
2025-06-27TSFC8.548.548.208.20-0.1617,1661248.098.2010,8641,8502001,8002001,713200
2025-06-26TSFC8.578.578.358.36-0.0933,8721268.368.5027,943600200851,5002001,7121,300
2025-06-25TSFC8.578.578.438.458,990618.458.555,816100100821,700100706300
2025-06-24TSFC8.698.708.398.450.1035,0231358.458.5723,3796006,2101,600509008181,200
2025-06-23TSFC8.808.818.288.35-0.53120,9545308.358.5736,53352,5819,9003005012,9004003,3662,80010
2025-06-20TSFC8.648.888.558.880.32115,1462348.678.8853,5912,6005,9348548,0946001,7092,300
2025-06-19TSFC8.508.658.508.56-0.036,508548.558.645,256700100312
2025-06-18TSFC8.648.698.598.590.0320,6001898.598.6512,4888003002001,5004002,6342,100
2025-06-17TSFC8.558.688.498.560.0726,8342008.568.6112,4545,153501,0004004,0643,400
2025-06-16TSFC8.528.618.498.49-0.0511,206888.498.657,736101600501,1001007267001
2025-06-13TSFC8.698.708.528.54-0.1618,0251288.518.696,8301,4083,900702,8001002,06450025
2025-06-12TSFC8.558.708.498.700.1419,8261078.588.709,5941,9002001203,3001002,7871,7001
2025-06-11TSFC8.558.618.498.560.0711,693758.548.644,3542003,300616001001,1071,800
2025-06-10TSFC8.528.648.498.49-0.0410,453578.498.535,5455001,8006001,20073612
2025-06-09TSFC8.668.668.508.53-0.05530,9161508.538.5514,5991,4002,7004,3009003,9871,300
2025-06-06TSFC8.358.668.328.570.2689,8043318.568.8949,8551,80015,9001,500756,1671,6004,2967,7001
2025-06-05TSFC8.108.378.108.310.3151,8592048.318.3737,1681,5004,569100461,8007002,6942,3005
2025-06-04TSFC7.908.177.908.000.1030,240888.008.0729,13850092500
2025-06-03TSFC7.897.907.827.9098,3731737.817.9085,2035,4001,2703,4982,5001
2025-06-02TSFC7.957.957.857.90-0.0512,420737.867.907,7331,3001,1002003081,700
2025-05-30TSFC7.868.027.857.95-0.0155,5201997.908.0040,4516004,3003002,3001,0002,9161,9001
2025-05-29TSFC8.018.017.917.96-0.0635,635657.908.0130,3921,000400841,6001006571,100
2025-05-28TSFC8.038.047.898.02-0.0110,243687.958.074,4741,0006002,600939500
2025-05-27TSFC8.048.107.978.030.0629,5891267.978.0713,0724024,5006,9002002,1932,000
2025-05-26TSFC7.918.007.917.970.0794,720897.928.0689,6306006001,6431,900
2025-05-23TSFC7.948.027.907.900.0238,4891687.908.0229,6431,0007001271,6681,2002,6271,000
2025-05-22TSFC7.908.017.887.8820,335797.878.0015,2158012001,6001001,689600
2025-05-21TSFC8.218.217.877.885-0.08521,669877.857.9810,9321,3003,5651,1007222,9003
2025-05-20TSFC8.008.157.937.97-0.1127,8891227.938.0718,7943,9003001,3001,0002,39325
2025-05-16TSFC8.118.157.908.08-0.15299,8631027.958.09288,0623001,600765,0002003,834100
2025-05-15TSFC8.148.298.098.230.1332,9871048.188.2527,4031,400200781001,6008591,100
2025-05-14TSFC7.918.147.918.100.3059,3921778.068.1549,9787001495001,2004,1251,3002
2025-05-13TSFC7.757.907.647.80-0.1048,7791977.757.9740,3031,8001,4651,1002002,222600
2025-05-12TSFC7.988.007.857.90-0.0220,7681137.858.0018,3529002004007542
2025-05-09TSFC7.927.977.917.924,720347.917.923,89080425
2025-05-08TSFC7.857.987.857.980.108,770507.917.996,95320014964300
2025-05-07TSFC7.877.917.857.884,781457.887.922,27258070050100100737200
2025-05-06TSFC7.8857.917.887.880.021,538147.887.9960036301100
2025-05-05TSFC7.927.927.857.86-0.0414,678617.857.9312,5914001001001,3741
2025-05-02TSFC7.8357.927.807.900.1419,123867.857.9216,5581002001,50042993
2025-05-01TSFC7.917.917.767.760.0615,061927.757.8613,656602001,09226
2025-04-30TSFC7.737.817.657.70-0.096,952567.707.835,1141002001191001,217
2025-04-29TSFC7.737.847.687.790.1212,224907.727.929,4832003003001,836
2025-04-28TSFC7.877.957.647.67-0.1425,4641047.677.7421,4762,5005005300673
2025-04-25TSFC7.907.907.787.81-0.0514,819497.817.9512,3801,6301001550
2025-04-24TSFC7.757.917.757.860.1122,356827.807.9519,4351008006003001,120
2025-04-23TSFC7.827.917.707.75-0.0236,1811067.737.8832,2481001,1004001,930
2025-04-22TSFC7.928.007.747.770.0116,635777.777.8314,888200300100100703
2025-04-21TSFC7.968.077.757.76-0.2740,0951057.757.8133,0452003,0001,9002001,377
2025-04-17TSFC8.068.147.868.070.0444,9361227.958.0737,2904002,3104004002,135
2025-04-16TSFC8.108.107.938.04-0.0628,2721187.918.0623,036300300100432,37110
2025-04-15TSFC7.958.107.958.100.17101,3181628.008.1094,4503513,1951,4001,81950
2025-04-14TSFC7.807.957.757.930.1753,9221017.927.9338,1938,1001,3001,0001,8253