22:36:03 EDT Sat 01 Apr 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
2023-03-31TSLS6.356.696.236.550.22664,2363,1166.526.60361,13517,90054,27033,6009,800116,60023,30023,2172,800
2023-03-30TSLS6.196.546.186.330.321,559,6734,2316.306.35588,14935,00041,40032,6006,170572,55012,400191,817600
2023-03-29TSLS5.726.185.706.010.458,932,4493,6375.996.05748,37541,02072,59436,5009,1997,916,40421,57354,4741,000
2023-03-28TSLS5.705.705.465.56-0.14237,9321,4745.515.60152,46212,00015,30012,3002,60019,0786,10012,455500
2023-03-27TSLS5.555.815.505.700.13490,6672,6415.635.77275,32814,90051,00015,9002,09055,60015,60046,4951,500
2023-03-24TSLS5.165.575.055.570.38420,4171,3925.495.61245,07012,01644,80016,0001,66026,3006,90058,9002,400
2023-03-23TSLS5.185.495.145.190.06379,9681,3035.175.26186,4799,60042,20050,7003,44565,6006,2007,4221,100900
2023-03-22TSLS5.125.205.055.13530,7702,6015.095.17251,78330,05626,70068,2009,86850,80020,95033,3998,800100
2023-03-21TSLS5.185.205.115.13-0.02319,5661,1555.125.18119,76218,10110,90045,3003,25027,6005,80059,7861,000
2023-03-20TSLS5.235.3155.145.15-0.08147,3867425.145.1899,3568,1016,40010,7004639,0003,9007,502
2023-03-17TSLS5.175.245.055.230.08442,5091,1945.155.24362,0128,10016,20018,6001,54015,0009,6002,3831,600500
2023-03-16TSLS5.075.224.975.150.04225,0341,1435.125.22100,86411,40018,80016,60031425,64310,50024,4144,200600
2023-03-15TSLS5.265.264.995.11-0.12558,1752,4345.105.14335,76320,10018,55015,5002,95044,50018,00031,7146,300100
2023-03-14TSLS5.485.495.145.23-0.18449,3732,8565.185.33253,00652,10025,30021,5005,89537,20012,10020,9862,200
2023-03-13TSLS5.115.545.095.410.28762,9323,4955.315.44334,17476,41771,29722,4001,044101,09922,40053,11311,400
2023-03-10TSLS5.515.515.135.13-0.36959,4012,9665.115.34321,405117,11018,26717,0005,530148,69024,058193,480
2023-03-09TSLS5.455.685.415.49-0.01500,2812,0115.435.53297,63319,30640,85220,8004,10536,95113,05046,8341,000
2023-03-08TSLS5.605.655.425.50-0.09262,3131,2385.435.55194,4688,70019,5004,20040024,3005,3003,228100
2023-03-07TSLS5.795.855.555.59-0.26298,7461,4725.555.63169,16139,75017,90017,00045024,9189,30015,524
2023-03-06TSLS6.056.055.735.85-0.15192,2521,1375.785.90141,7078,9353,1008,3001,33514,1006,6004,591100
2023-03-03TSLS6.006.206.006.00153,3308276.006.0985,9008,0007,40010,60010016,5004,70013,005600250
2023-03-02TSLS6.006.045.876.00-0.03217,1921,2595.946.04147,16411,24813,6265,30087720,2004,2008,5221,600
2023-03-01TSLS5.736.095.736.030.31396,5121,9026.026.05241,25622,50024,99814,80035047,70010,95024,051
2023-02-28TSLS5.765.795.645.72-0.01279,5401,5025.645.74179,17412,50025,48319,10064325,4113,8008,5751,800195
2023-02-27TSLS5.735.805.665.730.04198,2741,2075.725.83108,6136,00017,36221,40076819,3007,80013,975
2023-02-24TSLS5.795.795.605.69-0.25346,2471,6625.675.74211,8018,31727,68314,70039124,50022,80020,570900
2023-02-23TSLS5.906.035.875.940.10214,2851,1595.895.99121,0958,2008,70212,7005816,10011,70023,999200
2023-02-22TSLS6.086.085.795.84-0.26318,2031,3745.785.89192,96610,42039,70024,30018918,60010,40012,3042,8001,100
2023-02-21TSLS6.156.156.036.10-0.02223,3621,0246.056.13149,1826,71014,70212,10054012,6005,90019,228
2023-02-17TSLS6.216.306.086.12-0.08342,4301,2716.076.15248,0886,4007,70215,10055327,40017,40016,685
2023-02-16TSLS6.266.356.156.20-0.10412,5511,6196.156.29168,30661,40415,30415,3001,69678,6008,00026,4651,900600
2023-02-15TSLS6.166.336.086.300.04216,0878666.276.37164,8966,62911,6084,10027313,1005,7006,637300
2023-02-14TSLS6.106.286.016.260.14265,2291,1716.166.30171,2972,30018,81212,80053519,6506,50029,210700
2023-02-13TSLS6.156.256.066.12-0.03392,2741,8806.106.20195,2933,90033,40012,9003,49390,0939,10034,5791,200
2023-02-10TSLS6.316.326.036.15-0.17498,6492,3486.106.20243,23065,52639,20216,90050027,7039,20058,553900
2023-02-09TSLS6.596.596.236.32-0.19455,9242,1306.276.35307,4784,40027,50021,5002,52949,44714,40013,572800
2023-02-08TSLS6.626.756.456.510.05471,2751,6786.446.53169,2918,00014,00014,5006520,1933,500200,5501,000
2023-02-07TSLS6.446.576.206.460.05517,8932,3696.456.51339,3698,20039,54425,3003,50039,90213,90037,2311,300
2023-02-06TSLS6.977.006.376.41-0.52715,1223,1236.376.56462,84972,60226,61024,7001,91435,9608,60042,5473,7002,100
2023-02-03TSLS6.926.996.776.930.07450,1462,2376.846.99257,54358,53018,59721,70084556,0706,34013,5862,600
2023-02-02TSLS6.946.986.636.86-0.02593,5832,1886.786.88249,2159,7858,81414,5001,79671,8027,700190,493400400
2023-02-01TSLS6.956.966.706.88-0.07205,5091,1406.816.92144,9593,7569,5168,40014021,2228009,9381,800200
2023-01-31TSLS6.946.996.756.950.01292,8211,1866.906.96199,6216,70021,20011,50045014,47560023,6601,900
2023-01-30TSLS7.087.136.906.94-0.17678,9331,1126.906.99548,38853,3007,4008,1001,71019,7022,86015,165200
2023-01-27TSLS7.027.227.007.110.02263,8711,0897.107.20126,82353,10018,8287,4001,69512,0005,80025,431100
2023-01-26TSLS7.207.257.0357.09-0.07243,0249797.047.14134,73552,3192,9008,70073114,6002,90016,467600300
2023-01-25TSLS7.127.197.037.16-0.05480,0342,3977.127.22347,5309,10012,47517,2002,28237,1008,40022,0232,200
2023-01-24TSLS7.387.387.097.21-0.16720,3882,6767.187.26353,10957,60038,15225,4006,600102,10010,87752,80046,9043,200300
2023-01-23TSLS7.447.457.337.370.05461,7861,7717.327.41367,9625,90015,1506,30035136,0007,80016,5381,200
2023-01-20TSLS7.457.457.277.32-0.17756,4473,2697.297.44461,4034,28237,85112,9002,39372,10011,100122,2831,900200
2023-01-19TSLS7.367.537.277.490.18789,9223,4157.407.52500,59315,94846,20030,1006,552116,97615,40034,3571,700
2023-01-18TSLS6.967.4256.887.310.441,436,5474,7817.207.37976,25558,45055,92344,7002,545111,30035,030115,8297,200
2023-01-17TSLS6.817.106.806.870.131,445,6472,9716.796.90928,87310,50054,69485,50084,112134,3427,000107,10210,000400
2023-01-16TSLS6.656.856.556.740.05358,6801,1316.676.74179,3274,4829,8005,80025936,1857,30096,7291,100
2023-01-13TSLS6.456.766.446.690.141,391,8373,9086.646.72757,03328,37390,78252,20018,686247,77422,900122,70512,7002,600
2023-01-12TSLS6.766.766.116.55-0.116,188,4814,3046.546.59771,529373,60091,570284,40012,1004,397,88716,90013,800132,75111,0001,300
2023-01-11TSLS6.667.046.536.660.131,056,8713,3946.606.71648,018116,50055,68795,0003,65773,03419,65028,5566,700600
2023-01-10TSLS6.626.906.456.53-0.04846,7493,1916.506.60645,07722,60043,60020,0002,71524,44013,00040,0986,4001,000
2023-01-09TSLS6.777.036.556.57-0.09857,9422,7606.546.73698,8486,90032,42818,8001,17131,20010,90640,1241,800
2023-01-06TSLS6.566.756.366.660.201,092,0972,8576.596.69894,11127,00029,59914,7001,19541,3009,50040,0796,000300
2023-01-05TSLS6.256.486.186.460.11163,4601,1266.326.47127,3653,4003,50010,500510,4002,3004,690100
2023-01-04TSLS6.156.356.036.350.24264,7571,1926.256.37191,4604,40012,12322,7001,24518,3706,3003,744900
2023-01-03TSLS6.476.616.046.11-0.33943,5492,7046.056.20656,8469,50044,526123,7002,31031,37547,00013,110300