03:17:02 EDT Mon 27 Mar 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
2023-03-24TXTRA0.710.760.710.750.04176,1041420.740.7879,29213,0006,00031,5003,5921,00028,50011,746
2023-03-23TXTRA0.710.710.700.71-0.01188,3991200.700.7278,5458,00035,50034,00050012,00011,7475003,000
2023-03-22TXTRA0.720.780.710.72-0.02375,4772250.710.79157,72320,01324,00075,5002,0001,00058,50029,5606,500
2023-03-21TXTRA0.680.760.670.740.06493,4282100.730.76249,90133,00035,50036,0001,3202,50039,00014,7361,000
2023-03-20TXTRA0.650.690.640.680.03149,0061140.670.73101,6481,5003,00023,50050014,0001,022
2023-03-17TXTRA0.680.680.650.65-0.02210,3121290.650.69105,58029,00022,00032,50040050018,5001,540
2023-03-16TXTRA0.640.700.640.680.05298,1862170.670.70146,07216,50049,00045,00073037,5002,687
2023-03-15TXTRA0.660.700.630.63-0.05482,9562680.630.68307,54127,56082,50029,5001,27926,0004,2742,500
2023-03-14TXTRA0.690.700.650.68-0.01274,5061880.660.69152,02225,5018,50053,5005002,00027,5003,436
2023-03-13TXTRA0.730.730.650.68-0.05829,3985530.680.79450,18869,18954,000106,5003,6266,500112,15012,9844,500
2023-03-10TXTRA0.770.780.700.74-0.06941,6305250.720.76395,35591,50096,500209,0003,1752,000119,00015,016
2023-03-09TXTRA0.810.820.780.810.02259,7721920.800.82154,6995,75034,50010,5005,7013,50028,50015,456
2023-03-08TXTRA0.810.820.770.78-0.05281,8472170.770.8285,74415,50029,50060,5001,2732,50081,5003,547500
2023-03-07TXTRA0.780.830.780.830.07274,3382340.810.86140,9448,30747,00049,00065021,9903,436500
2023-03-06TXTRA0.810.860.750.76-0.07627,6814920.760.86282,21551,33058,500117,0003,0301,500103,4545,261
2023-03-03TXTRA0.730.830.730.830.10651,9524480.810.83241,25638,81045,602140,0002,1504,00052,000109,263
2023-03-02TXTRA0.810.810.730.73-0.08393,9203560.730.79196,72626,58243,00081,50095037,5004,464
2023-03-01TXTRA0.820.850.770.81-0.01559,8285250.810.84314,80852,47471,27271,0001,7613,00032,5009,877
2023-02-28TXTRA0.720.840.700.820.101,061,3098360.810.83597,52480,017118,000104,5006,6682,500138,0008,761
2023-02-27TXTRA0.680.730.670.730.06482,1383880.720.73241,46936,85026,00093,0002,1502,00073,5004,894
2023-02-24TXTRA0.650.670.620.67350,4172000.660.68129,17427,00531,00068,5001,3694,50086,0002,391
2023-02-23TXTRA0.620.670.620.670.05615,0794010.650.67252,78585,50028,000139,5004,8339,00084,5007,807
2023-02-22TXTRA0.600.630.600.630.04160,5361220.620.6364,49615,00021,00035,50094418,5003,923
2023-02-21TXTRA0.620.630.580.59-0.03475,1692590.590.60280,04553,00023,50073,5002,28650038,0002,256
2023-02-17TXTRA0.590.630.590.63230,4371490.620.6373,06111,14916,50041,50050012,50074,110
2023-02-16TXTRA0.590.630.590.630.04446,6812940.620.64214,24120,00082,00042,0003,3031,50061,00019,393
2023-02-15TXTRA0.570.600.570.600.02324,2533100.580.61188,29329,50011,00026,5001,5357,50037,00020,013
2023-02-14TXTRA0.550.590.530.580.04324,2151950.580.59144,14528,00027,50025,5009,50062,20526,070
2023-02-13TXTRA0.530.570.520.54-0.01361,9241960.530.55162,65039,50017,17055,0001,60014,00067,0003,506
2023-02-10TXTRA0.540.570.540.56-0.01141,9721230.550.5953,3181027,0001,50027526,5008,00024,135
2023-02-09TXTRA0.550.570.550.570.02102,809700.530.5746,43826,0003,00019,5006,5001,268
2023-02-08TXTRA0.550.560.550.560.0235,454320.510.5610,1785,5005,00050650013,100370
2023-02-07TXTRA0.530.550.530.53-0.0359,131570.520.5521,2962,00015,0001,0004204003,00015,962
2023-02-06TXTRA0.540.580.540.57123,508900.560.5764,6803,0007,00024,0001802,00021,0001,340
2023-02-03TXTRA0.550.580.550.580.03104,038670.540.6033,68430,0955,00017,5005001,50015,500257
2023-02-02TXTRA0.580.580.550.57186,117950.550.57111,14112,50017,50022,5001,2571,50018,0001,196
2023-02-01TXTRA0.580.600.530.58-0.01425,8352350.540.59204,73837,10037,50084,0005,7666,00043,5004,565
2023-01-31TXTRA0.540.600.540.590.04429,9482790.560.59289,79022,05029,00039,5001,95050042,5002,380
2023-01-30TXTRA0.490.550.490.550.05229,2391780.530.55117,60523,53927,50018,50013,0003,50021,0002,946
2023-01-27TXTRA0.4950.520.4950.5165,387530.500.5323,7631,62420,00011,5003207,000356
2023-01-26TXTRA0.4850.520.4850.50219,1811440.490.5278,85534,61621,57537,5002,3803,50039,0001,092
2023-01-25TXTRA0.480.500.440.49-0.0159,651580.4850.5236,9084,0009,5003507,500793
2023-01-24TXTRA0.490.510.490.49-0.0195,990730.490.5244,4078,0009,0007,00025025,804821
2023-01-23TXTRA0.500.510.500.50-0.02101,374820.490.5463,2666,50015,0006,0003199,0001,239
2023-01-20TXTRA0.530.530.510.5284,080490.490.5470,8959,0004501,500856
2023-01-19TXTRA0.510.530.500.520.0159,757640.490.5439,3471,0006,0002,0006003,0007,000799
2023-01-18TXTRA0.500.520.500.520.0168,187460.510.5341,6744,5001,5003,00016,500979
2023-01-17TXTRA0.4850.530.4850.500.01146,0161050.500.5461,96412,50029,50019,5008002,50017,4821,720
2023-01-16TXTRA0.490.4950.480.4950.005152,4821010.480.5050,90136,0002,00038,50050050022,700633
2023-01-13TXTRA0.490.500.490.50148,745850.490.51105,12517,00018,0005005005,5001,089
2023-01-12TXTRA0.510.510.500.510.01591,766730.490.5219,1367,00027,0009,00071950017,00011,331
2023-01-11TXTRA0.500.510.4950.510.0186,454800.490.5242,2573,00025,5006702,00010,0002,927
2023-01-10TXTRA0.500.520.500.5051,225370.500.5213,4051,50013,00020,5001,5001,320
2023-01-09TXTRA0.500.530.4950.50179,6151400.4950.52103,70214,00011,00019,50010,00019,0001,529
2023-01-06TXTRA0.490.500.490.495-0.005107,007670.4950.5266,8928,5006,00014,5005009,5001,062
2023-01-05TXTRA0.4950.510.480.500.00571,353690.500.5234,5697,00010,0008,5006309,000826
2023-01-04TXTRA0.510.510.4950.495-0.015140,890960.490.5373,0697,50818,50017,5003004,00018,5001,111
2023-01-03TXTRA0.510.550.500.510.01171,7591390.4950.5377,23615,31014,50042,5001,86019,0001,330
2022-12-30TXTRA0.4850.510.4850.510.02239,8551260.4850.52132,10540,5029,50029,5001,00024,5002,339
2022-12-29TXTRA0.500.530.490.495-0.025122,9391480.4850.5643,6143,00017,00038,5008002,50014,6002,915
2022-12-28TXTRA0.500.520.480.520.01165,0931390.490.5961,87218,50043,00023,50030814,5002,726