19:59:37 EDT Fri 18 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
2025-07-18TSLS7.157.156.826.950.01219,0611,3726.887.01124,82913,50011,73312,0002,09135,2006,4794,5483,50062
2025-07-17TSLS6.987.096.836.940.02242,3581,3496.907.30148,55814,4358,0009,2002,83932,30011,00010,3062,70010
2025-07-16TSLS7.107.146.876.92-0.23293,3171,5256.917.00177,34524,63412,6869,50011,92043,9786,4061,7454,50070
2025-07-15TSLS7.377.377.087.15-0.15296,6372,0107.037.30178,72528,38211,9009,7002,86638,2008,9009,0855,200
2025-07-14TSLS7.547.547.137.30-0.18355,5582,2257.267.31179,38723,89716,30011,8003,53690,00011,6107,6025,700
2025-07-11TSLS7.587.597.347.48-0.09237,4981,7277.407.56113,73413,28211,5517,70013756,1206,89918,6241,90050
2025-07-10TSLS7.417.647.397.570.18463,1982,4987.307.67208,13025,89612,80012,800241139,50021,11330,1593,400
2025-07-09TSLS7.457.497.287.39-0.07267,8061,5817.257.47176,06911,60819,0024,90066134,5595,4297,9245,200
2025-07-08TSLS7.907.947.367.46-0.36632,2363,9617.397.48254,32455,64851,85015,70046,185121,05640,10118,12715,2007
2025-07-07TSLS7.307.857.087.820.29906,3176,6767.557.83494,17338,00028,65618,00017,126184,30046,77951,81010,20060
2025-07-04TSLS7.337.537.197.530.21346,0982,1177.477.58194,52742,47816,80014,7004,22747,1226,3705,03410,0001
2025-07-03TSLS6.507.326.487.320.821,671,8585,8287.277.33844,691131,754123,14016,60029,300385,14727,25155,45628,300109
2025-07-02TSLS6.486.596.376.500.261,053,5575,2266.406.52473,98674,60647,20040,8006,706212,06323,92898,69021,700
2025-06-30TSLS6.246.286.186.240.05395,1592,2346.106.30169,34223,18217,80511,2004,32692,8899,10019,01310,300
2025-06-27TSLS6.396.396.156.19-0.19363,5371,6716.156.39209,59520,20025,2828,1007,65457,27910,22417,1424,600
2025-06-26TSLS6.056.426.026.380.331,299,3585,4526.216.42427,92481,77283,39961,80013,465447,63748,91889,74716,30098
2025-06-25TSLS6.106.145.9656.05149,8259365.956.05102,6709,6008,3003,00032619,2001,4112,1801,600
2025-06-24TSLS6.076.145.996.05990,9602,6696.006.30273,76831,70033,1006,90010,913587,59813,80016,9877,500
2025-06-23TSLS6.036.216.026.05-0.08198,0181,1346.046.3098,89610,9833,0001,10080032,57541,5006,3202,200
2025-06-20TSLS6.126.226.086.13-0.07340,2819836.056.20248,03916,70417,7338001,30133,4005,90013,2641,900
2025-06-19TSLS6.206.206.076.20-0.0464,6874646.086.3130,5665,6003,5002,00051410,2002,2005,3432,200
2025-06-18TSLS6.206.306.166.240.04252,4701,3006.216.31101,64725,44822,7363,1001,71553,12613,13520,5085,700
2025-06-17TSLS6.206.276.156.20-0.06127,8906906.106.3172,3076,20012,2943,8001,10017,7003,7005,8921,200
2025-06-16TSLS6.346.356.156.26-0.02263,1431,5926.116.3891,97922,00220,6496,4002,55060,0009,12533,9595,900
2025-06-13TSLS6.006.356.006.280.24826,0983,2836.036.31311,17225,22432,94919,3003,120138,25532,985238,7559,500
2025-06-12TSLS6.156.336.006.04-0.14326,0171,3155.996.28104,89514,50021,2891,50029552,55110,600113,3314,700
2025-06-11TSLS6.056.285.836.180.15795,4633,9356.186.28272,72759,50056,08522,00012,489268,40023,30137,69719,900
2025-06-10TSLS6.116.115.966.03-0.11264,9351,8085.996.14129,41225,42212,2467,1004,36446,8978,55721,3926,10080
2025-06-09TSLS6.116.236.066.140.04184,3691,4906.066.2997,0704,7005,8404,5001,70521,7009,53035,1291,400
2025-06-06TSLS6.306.306.076.10-0.14273,3161,4606.096.16141,89123,41727,80013,2007,14034,4105,7008,3758,000
2025-06-05TSLS6.306.466.216.240.03365,4902,0166.156.35183,38343,40031,20711,8004,90054,94712,50010,4369,200
2025-06-04TSLS6.126.276.076.210.07220,0419815.946.27191,0567,60015,0185901,5005002,070600
2025-06-03TSLS5.896.165.826.140.21231,2951,3786.066.18111,62430,34710,9073,10096541,8936,18713,4816,20010
2025-06-02TSLS6.126.225.855.93-0.17283,7051,6565.926.18138,82824,60018,0516,9006,10044,3007,17519,8356,200183
2025-05-30TSLS6.156.156.046.10-0.06195,6781,2486.046.1391,13314,5009,2662,1002,83248,4007,00010,5733,400
2025-05-29TSLS6.066.256.066.160.12231,8051,4066.156.27128,19016,52611,1564,4001,43839,4007,20011,0135,3007
2025-05-28TSLS6.076.075.916.04-0.03276,1101,6026.006.10137,46519,70012,4001,7004,40049,9004,72317,0503,20036
2025-05-27TSLS6.166.205.966.07-0.13324,6081,8375.996.25177,57133,25421,6427,80086753,7896,37412,4523,700
2025-05-26TSLS6.206.286.066.20-0.02262,3891,4186.096.25125,12413,90225,6003,4003,26941,6219,10019,0006,300
2025-05-23TSLS5.646.2255.616.220.47648,2253,2556.076.24359,53047,72046,3921,9003,710119,8006,55240,6883,100
2025-05-22TSLS5.866.125.695.75-0.10769,0083,2745.505.79350,27546,24881,3577,2007,500216,70019,00621,9925,40090
2025-05-21TSLS5.505.875.505.850.43754,3643,8365.835.90341,49754,50046,49011,60029,399168,20015,13851,2123,50030
2025-05-20TSLS5.495.495.295.420.18174,3691,2995.205.5091,45312,24010,51612,0002,22932,1001,2029,985
2025-05-16TSLS5.125.335.125.24-0.16234,4181,3115.165.42133,65718,60014,1271,4001,53050,4133,6729,5762
2025-05-15TSLS5.445.495.305.40-0.09158,4851,1045.205.7489,66017,5014,9003,7006,60025,7001,9007,155
2025-05-14TSLS5.705.705.465.49-0.18194,7371,2225.475.55113,31813,7006,7994,2003,80042,3487807,49140
2025-05-13TSLS5.805.815.575.67-0.18242,5351,5225.605.77156,80311,80016,2571,9002,60425,8004,43818,70150
2025-05-12TSLS5.946.105.855.850.04291,9472,1125.555.90162,43516,6423,30012,0004,10063,1237,08012,766133
2025-05-09TSLS5.715.875.715.810.10192,5261,2545.765.90107,08713,40010,4197,2001,90040,8972,7546,282200
2025-05-08TSLS6.016.025.705.71-0.27351,3601,8795.556.05186,57931,67817,0238,5002,36471,2006,80014,74380
2025-05-07TSLS5.976.0255.885.98-0.05364,6231,3205.906.08288,00611,41015,4009,2002,70027,0846,0503,236
2025-05-06TSLS5.936.065.906.030.12217,9581,3535.856.10144,02812,5926,30010,00082032,8616,1592,51949
2025-05-05TSLS6.176.185.915.91-0.24208,3021,4945.855.94132,19214,9017,6006,8002,46534,3005,5803,003
2025-05-02TSLS5.906.195.796.150.36321,9552,0125.856.25209,64516,00013,1125,5002,73749,90010,0409,09211
2025-05-01TSLS6.166.255.765.79-0.36560,3282,7865.795.99363,93450,80035,1436,8004,31581,7708,8738,03569
2025-04-30TSLS6.156.225.876.15-0.06808,4313,2816.106.30539,43022,45641,37022,9004,400106,30822,75540,7553001
2025-04-29TSLS6.066.346.066.210.02466,4802,6196.176.30301,69921,04024,1606,1002,65987,40010,5009,625500
2025-04-28TSLS6.186.285.956.190.09557,2072,8396.056.24333,25142,30132,00514,6001,14177,38212,43033,14520053
2025-04-25TSLS5.796.155.726.100.331,129,1566,5065.806.14624,57935,70052,29242,6002,726226,90039,73692,533124
2025-04-24TSLS5.375.965.375.770.331,181,8035,5065.265.82661,46957,10056,00017,2005,661276,34246,40043,729114
2025-04-23TSLS5.145.565.135.440.481,011,3175,2145.205.46569,37278,44058,90038,1006,368148,50029,08564,956
2025-04-22TSLS4.845.034.684.960.27686,4753,8374.755.02369,99836,78328,35225,0007,701148,90023,95935,643325
2025-04-21TSLS4.674.854.614.69-0.10221,1621,5544.654.88111,58119,37025,9781,0001,20049,8003,7385,562