10:57:11 EDT Fri 29 Mar 2024
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
2024-03-28TURB5.485.485.455.45-0.012,764335.155.791,076570800
2024-03-27TURB5.465.555.465.550.261,448285.155.79320202924
2024-03-26TURB5.485.485.435.43-0.017,680315.155.796,5641,104
2024-03-25TURB5.365.455.365.440.088,315365.355.797,2192904
2024-03-22TURB5.355.455.355.360.076,782435.355.793,9862004002001,960
2024-03-21TURB5.245.315.145.290.058,094594.855.323,7228004008022,362
2024-03-20TURB5.245.245.245.240.193,570695.055.323924002022,434
2024-03-19TURB5.065.405.055.050.3322,4261954.905.4012,0924,0001,6004,620
2024-03-18TURB5.325.324.724.72-0.454,310254.725.083,506400
2024-03-15TURB5.345.345.175.17-0.137,633374.705.795,0198001,202606
2024-03-14TURB5.355.375.305.300.0418,816685.275.8012,0425002005,200402470
2024-03-13TURB5.295.395.265.260.098,1681055.225.804,4221001,0008001,320
2024-03-12TURB5.005.455.005.170.4512,2371885.155.804,6172001,2002,8043,110
2024-03-11TURB5.225.224.724.72-0.4810,517284.705.1210,015100402
2024-03-08TURB5.315.405.205.20-0.1018,684315.205.8017,8162002638
2024-03-07TURB6.166.165.305.30-0.0525,7781015.295.8017,2242004001,0004,084
2024-03-06TURB5.385.385.355.350.084,81765.355.494,817
2024-03-05TURB5.415.415.275.270.046,562175.205.495,062800700
2024-03-04TURB5.485.485.235.23-0.128,204205.205.507,984220
2024-03-01TURB5.425.425.355.350.064,634125.355.423,4521,182
2024-02-29TURB5.305.415.205.290.038,171275.295.505,2711001,2006001,000
2024-02-28TURB5.395.395.265.260.024,560175.205.504,316200
2024-02-27TURB5.225.245.225.24-0.0610,506375.205.506,2161001,0004021,968
2024-02-26TURB5.405.425.305.30-0.104,482245.205.504,4502
2024-02-23TURB5.295.495.205.400.1815,893485.405.5011,9231,4001,0001,566
2024-02-22TURB5.385.385.225.22-0.041,19095.205.301,142
2024-02-21TURB5.265.265.265.26-0.011,86065.205.451,860
2024-02-20TURB5.445.445.275.270.044,71085.205.454,710
2024-02-16TURB5.235.235.235.230.0195665.225.45956
2024-02-15TURB5.215.385.215.220.011,630115.205.451,410200
2024-02-14TURB5.215.215.215.210.011,152115.225.45642200200
2024-02-13TURB5865.205.4542
2024-02-12TURB3745.265.4535
2024-02-09TURB5.245.255.205.20-0.2512,895255.245.609,0852001,0001,4001,200
2024-02-08TURB5.215.635.215.450.2410,742265.205.454,1428002,4001,2002,200
2024-02-07TURB5.205.265.205.210.014,175195.205.213,287100600100
2024-02-06TURB5.235.235.185.204,351115.155.204,337
2024-02-05TURB5.235.235.205.20-0.012,243165.205.261,3371002600
2024-02-02TURB79105.185.2647
2024-02-01TURB164185.155.2642
2024-01-31TURB5.215.215.215.210.20355114.905.2619320
2024-01-30TURB10154.975.2633
2024-01-29TURB5.105.105.015.01-0.242,047114.975.261,04321,000
2024-01-26TURB4624.975.2646
2024-01-25TURB5.255.265.255.260.6427764.975.26141100
2024-01-24TURB5.255.255.255.2534985.185.203418
2024-01-23TURB5.245.255.245.250.202,069214.975.26755800402
2024-01-22TURB3625.055.2536
2024-01-19TURB5.005.075.005.05-0.072,240144.975.251,600200400
2024-01-18TURB5.135.135.125.120.062,23894.975.251001,0001,000114
2024-01-17TURB64064.905.25600
2024-01-16TURB4.945.244.945.06-0.061,441134.905.251,029200202
2024-01-15TURB5.055.125.055.120.094,918234.923,0001,0008024
2024-01-12TURB5.135.145.035.030.064,822224.985.253,502200200802
2024-01-11TURB4.975.134.975.060.442,002174.955.132404002001,002158
2024-01-10TURB4.964.964.964.960.012,10384.955.133001,802
2024-01-09TURB4.995.064.954.95-0.042,671174.955.131,853200400200
2024-01-08TURB4.984.994.904.990.107,860274.905.133,9001001,6006001,658
2024-01-05TURB4.984.984.874.89-0.012,902134.254.952,500200200
2024-01-04TURB4.884.904.884.900.1640034.744.99200200
2024-01-03TURB9024.744.99
2024-01-02TURB1844.254.992