16:29:26 EDT Mon 14 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskC-CSEU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-14CTRIP0.030.0350.0250.0350.005409,325410.0250.035304,1025,09896,0001,0002,382
2025-07-11CTRIP0.030.030.0250.03287,005340.0250.03186,92040211,00085,0004941,000
2025-07-10CTRIP0.030.030.0250.025-0.005162,646250.0250.0345,2858,0004,000103,0002,361
2025-07-09CTRIP0.0250.030.0250.030.005268,422470.0250.03152,0518,38011,0003,00088,0001,1003,000
2025-07-08CTRIP0.030.030.0250.03602,392450.0250.03417,1257,000110,0005,00061,0001,767
2025-07-07CTRIP0.0350.0350.030.0350.00578,905210.030.03545,9603,00028,0001,505
2025-07-04CTRIP0.030.0350.0250.0350.005116,186130.030.035112,0162,0002,00019
2025-07-03CTRIP0.030.0350.0250.03149,200340.030.035131,9221,00014,0001,648
2025-07-02CTRIP0.030.0350.030.03936,810770.030.035783,00847,00020,00020,00064,0001,549
2025-06-30CTRIP0.030.030.030.03111,006170.030.03588,8069,00012,0001,200
2025-06-27CTRIP0.0250.030.0250.03-0.005238,230390.0250.035156,72820,00022,00027,0001,20210,000
2025-06-26CTRIP0.0350.0350.0250.035209,688530.030.035180,00325,0002,576
2025-06-25CTRIP0.0250.0350.0250.0350.005338,362520.030.035164,20144,55013,000112,0004,110
2025-06-24CTRIP0.030.030.0250.030.005393,622400.0250.0355,0006,404330,0001,728
2025-06-23CTRIP0.030.030.0250.03241,650440.0250.0323,42384,2121,000124,0001,9076,0001,000
2025-06-20CTRIP0.030.030.0250.025-0.005179,393270.0250.0320033,22232,000111,0002,391
2025-06-19CTRIP0.0250.030.0250.03642,355320.0250.035,200112,000189,000334,0001,200
2025-06-18CTRIP0.030.0350.0250.0350.01708,177570.030.035527,26641,72227,000109,0002,0391,000
2025-06-17CTRIP0.030.030.0250.025-0.005132,853420.0250.0380,13124,10612,00013,0002,803
2025-06-16CTRIP0.030.0350.0250.025-0.0051,043,570590.0250.03887,17559,00014,00059,0001,95620,000
2025-06-13CTRIP0.030.0350.030.0350.0025244,027240.030.035219,30023,0002501,477
2025-06-12CTRIP0.0350.0350.030.0350.0025180,776260.030.03596,09859,00020,0004,0001,662
2025-06-11CTRIP0.0350.0350.030.03250.0025324,217270.030.035262,82850,0007,0002,0001,971
2025-06-10CTRIP0.030.0350.030.03-0.005473,879350.030.035295,84634,188137,0002,0454,000
2025-06-09CTRIP0.0350.0350.030.035843,323610.030.035602,97926,37081,000119,0003,18810,000
2025-06-06CTRIP0.0350.0350.030.035152,596360.030.03560,2225,26217,0001,00067,5711,480
2025-06-05CTRIP0.030.0350.030.035439,242410.030.035248,36129,14670,00089,0002,235
2025-06-04CTRIP0.030.0350.030.0383,896330.030.03541,6057,0003,00028,0003,053
2025-06-03CTRIP0.0350.0350.030.035101,909520.030.03533,0001,02826,00037,0001,7482,000
2025-06-02CTRIP0.0250.0350.0250.0350.005226,689520.0250.035196,4899,44611,0004,0003,462
2025-05-30CTRIP0.030.030.0250.03383,989370.0250.03343,80016,0606,00014,0002,1371,000
2025-05-29CTRIP0.030.030.0250.03451,531300.0250.03442,8297763,0003,0001,926
2025-05-28CTRIP0.030.030.0250.03308,103490.0250.03171,39531,02242,00053,0003,0955,000
2025-05-27CTRIP0.030.0350.0250.03427,239620.0250.03334,73622,32046,00016,0002,0735,000
2025-05-26CTRIP0.030.0350.030.03374,702250.030.035310,6007,00056,0001,102
2025-05-23CTRIP0.030.0350.0250.0350.005363,971560.030.035348,2634,3703,0003,0005,013
2025-05-22CTRIP0.030.030.0250.03214,871340.0250.0363,42020070,0008,00032672,000
2025-05-21CTRIP0.030.030.0250.03693,614770.0250.03458,852133,2166,0002,00053,0002,35238,000
2025-05-20CTRIP0.0250.030.0250.03534,456670.0250.03393,80920,16082,00021,0005,78711,000
2025-05-16CTRIP0.0250.030.0250.031,236,416660.0250.03890,46360,92819,000184,0002,02580,000
2025-05-15CTRIP0.0250.030.0250.030.005695,651630.0250.03299,09864,052140,0003,000187,0002,001
2025-05-14CTRIP0.030.030.0250.025-0.005210,625300.0250.0358,5023,20097,00049,0006681,000
2025-05-13CTRIP0.030.030.0250.03225,689540.0250.03197,17416,9948,0003,521
2025-05-12CTRIP0.0250.030.0250.030.005171,118690.0250.0389,18718,20211,0004,00033,1004,38210,000
2025-05-09CTRIP0.030.030.0250.025125,786330.0250.0331,69810,52027,00016,00039,000868
2025-05-08CTRIP0.030.0350.0250.025395,172650.0250.03212,4938,99851,0004,000116,0002,461
2025-05-07CTRIP0.030.0350.0250.025-0.005194,899540.0250.035119,99942,00013,00016,0002,3491,000
2025-05-06CTRIP0.030.030.0250.03261,347350.0250.03233,70426,0001,600
2025-05-05CTRIP0.030.0350.030.03-0.005126,875320.030.03574,2677,00024,0001,95819,000
2025-05-02CTRIP0.030.0350.030.0350.00574,825210.030.03527,2704,00042,0001,555
2025-05-01CTRIP0.030.0350.0250.030.005437,168600.030.035402,50022,0008,0003,714
2025-04-30CTRIP0.0350.0350.0250.03139,073280.0250.035130,3401,0005,000120
2025-04-29CTRIP0.030.0350.030.03-0.005211,695420.0250.035187,5671,00018,0004,000726
2025-04-28CTRIP0.030.0350.030.035107,842260.030.03519,59128,00060,000250
2025-04-25CTRIP0.030.0350.030.03550,455250.030.03526,54520,0001,5172,000
2025-04-24CTRIP0.030.0350.0250.03-0.005499,664560.030.035393,4891,00036,00011,00055,0002,336
2025-04-23CTRIP0.0350.0350.0350.0350.00567,805180.030.03546,4564,00016,0001,249
2025-04-22CTRIP0.030.0350.030.0355,14540.030.0353,1422,0003
2025-04-21CTRIP0.030.0350.030.03-0.005762,329420.030.035557,857105,00031,00066,0002,243
2025-04-17CTRIP0.0350.0350.030.035113,001220.030.03580,6724,00023,0004,0001,302
2025-04-16CTRIP0.030.0350.030.03167,420230.030.035148,6681,00017,000752
2025-04-15CTRIP0.0350.0350.0250.03213,593350.030.035112,57518,00063,0001,00018,0001,018