19:59:33 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
2025-07-18TZDI26.1326.1325.9325.99-0.0939,00524025.8026.112,89613,0648,9594,3094341,8006002,0083,400530
2025-07-17TZDI25.9726.0925.9726.090.1047,63924326.0026.1612,2359,0016,0775,0004673,1005602,7256,700340
2025-07-16TZDI25.9325.9925.8425.990.0749,58027725.8826.0517,8294,6156,07211,5068462,8745191,6772,300525
2025-07-15TZDI26.1526.1525.90525.92-0.2679,93840325.9026.0337,13115,4638,1395005493,500204,7271,900309
2025-07-14TZDI26.2026.2126.1026.210.02555,01826626.1326.3510,4198,82814,4987,7166633,1002,0101,8894,300407
2025-07-11TZDI26.2426.2426.1126.20-0.1762,51225426.1126.2818,28810,7843,6056,20047014,5561,7681,5533,100344
2025-07-10TZDI26.3626.4126.3026.37204,22427826.3026.3727,037153,0163,03512,1741,3752,1008158983,000107
2025-07-09TZDI26.3226.4126.2326.380.1885,65133326.2726.5030,02636,9402,2002,1005682,7001,2601,709600307
2025-07-08TZDI25.9926.2125.9826.200.2552,69921126.0526.288,55520,9006,3181,7005286,1001302,6521,30012
2025-07-07TZDI26.1426.1425.9025.97-0.28111,27440425.7926.1121,78415,39813,5941,70071235,8691,82710,8224,200299
2025-07-04TZDI26.1126.2626.0026.250.03140,81929626.1626.328,91717,6035,6001,400292102,2005201,9391,100187
2025-07-03TZDI26.1526.2226.0326.220.09180,88135326.0526.2516,10238,37210,43510,20086282,1173,2016,5964,100665
2025-07-02TZDI26.0926.1525.9426.140.2075,62732226.0726.2420,92619,8783,4087,7004357,4002,3195,9464,100557
2025-06-30TZDI26.0526.0525.8725.95-0.1147,90524525.9226.045,8798,9556,5829,0007767,0001,1402,4644,100239
2025-06-27TZDI25.9526.1625.9326.060.1971,31928225.9426.2426,72323,6352,2254,7008513002,1102,9663,700177
2025-06-26TZDI25.8425.8725.6425.870.1154,90427125.6425.9323,0833,8045,4006,4007921,3006004,9031,300383
2025-06-25TZDI25.8725.8725.7425.78-0.22176,41236725.7525.9026,89648,0745,5009,20067358,3971,4006,81913,600238
2025-06-24TZDI25.8226.0225.8226.000.24563,94422525.8026.1225,1008,5084,55811,2003402,2006087,0612,10011
2025-06-23TZDI25.4225.75525.4225.7550.145857,38932025.6225.8524,423799,1769,4007,2009464,9004,2004,0091,40055
2025-06-20TZDI25.7725.7825.5925.61-0.195152,72930525.5925.7611,76017,2124,46289,0004317,2452,6697,4877,300202
2025-06-19TZDI25.7525.8725.6325.8050.03529,18424425.6526.008,4784,3004,2751,9002113,4001,2492,8641,100259
2025-06-18TZDI25.6425.8525.6425.810.13540,07719125.6625.855,25913,2161,9004,8005091,1503,7105,7682,600278
2025-06-17TZDI25.7925.7925.6625.71-0.1643,35223625.6525.8117,9521,4303,5704,4007173,7006104,320800112
2025-06-16TZDI26.0926.0925.8625.920.0654,58528525.8626.0212,85010,5004,5158,1005902,0001,6205,6734,8001,500
2025-06-13TZDI26.0226.0225.8425.91-0.3357,70632125.8526.0326,0789,4667,9354,3007662,8008208842,600123
2025-06-12TZDI26.2226.2726.1526.240.10243,35018326.2226.338,688205,7796,3163,8005288,6201,3013,6162,200234
2025-06-11TZDI26.2726.2726.1226.16-0.0657,21429226.1226.2313,4986,1727,2191,1006386,0002,2107,1282,100583
2025-06-10TZDI26.2626.2826.1726.220.0179,72829826.1026.3413,92814,3986,7282,90072022,1752,9508,5731,600538
2025-06-09TZDI26.1726.2426.1026.210.0264,27130326.0626.3414,31012,2466,2843,9001,2896,2481,4014,7255,500317
2025-06-06TZDI26.0726.2126.0726.200.16561,23023226.0726.3214,37311,8433,5722,90098919,903354,46380016
2025-06-05TZDI26.1326.1326.0026.05-0.0963,76128326.0126.1123,18712,1392,1082,7009922,0006104,3541,100554
2025-06-04TZDI26.0726.1626.0726.140.075137,4959226.0226.1726,26211,03710041100,000211
2025-06-03TZDI26.2226.2225.9226.065-0.16550,02027526.0026.229,3194,6867,80012,9008415005,2892,2391,1002,936
2025-06-02TZDI26.0926.2625.9826.220.1676,50228526.1526.3814,84325,81417,0564,7008952,7001,2325,6492,90034
2025-05-30TZDI26.1626.1625.9626.06-0.0777,94531225.9826.1613,26720,2358,4005,8004961,8003,1009,14211,200205
2025-05-29TZDI26.1026.1626.0226.16-0.0447,86722026.0126.226,15819,3974,2007,0004432,8009801,945900133
2025-05-28TZDI26.3226.3226.0726.21-0.14202,61038926.0826.2635,30546,79822,92029,20053121,20019,0601,99011,8002,283
2025-05-27TZDI26.3326.4326.2626.430.0849,90523326.3026.5411,7086,45911,7268,1006166008102,2542,00098
2025-05-26TZDI26.1826.3926.1826.350.3529,97521926.0326.458,3903,7972,6538,5005871,1001,6152,088900154
2025-05-23TZDI25.9126.0125.8526.00-0.26398,95231325.9026.1119,69415,02811,2524,200806325,5916,3025,6125,0002
2025-05-22TZDI26.1926.2926.0926.26-0.0552,19719926.1626.357,05825,9042,7005,1008688001,0585,286700610
2025-05-21TZDI26.4726.4826.2326.31-0.15103,79133626.1926.4124,63436,1009,1569,7007864,3001,4005,8922,500603
2025-05-20TZDI26.4326.5326.3426.500.2364,95229126.3626.7024,16610,1525,1936,1005797002,2939,8162,400580
2025-05-16TZDI26.1326.2726.0226.270.19203,17933126.1226.3927,75725,9504,3395,8007921,900128,4604,0511,400263
2025-05-15TZDI25.9426.1625.9426.160.271,384,50922326.0526.298,68318,7025,4744,8002871,332,1431,2105,1921,100310
2025-05-14TZDI26.0526.0525.8625.90-0.05232,62030025.7825.9429,84313,1265,13211,800555140,5403,00010,3147,4001,897
2025-05-13TZDI26.0526.0525.9125.96-0.09588,55931525.9426.0548,87433,3269,80576,700510395,7045,75011,0322,800197
2025-05-12TZDI25.9926.0725.8926.050.27533,46824826.0026.158,8074533,9364,2001,2113009006,7061,400415
2025-05-09TZDI25.8225.8325.7525.810.1954,04522325.7025.839,0738009,9005,20064415,2651,8106,759400393
2025-05-08TZDI25.8325.8325.5625.650.0178,26432325.4825.7231,7493,7343,54815,4001,2007004,1308,1491,200132
2025-05-07TZDI25.6125.6625.5625.640.0190,85625425.5625.8018,88438,6262,1913,20087850018,7554,937600150
2025-05-06TZDI25.7525.7525.6125.65-0.10435,93319225.6025.7313,6085,5575,277404,1006171,1105003,02120048
2025-05-05TZDI25.8725.8725.7525.780.02246,67929625.6525.8510,8921,4379,2296,800767204,1001,4106,92450035
2025-05-02TZDI25.7325.7825.6225.760.3395,08331725.6625.8817,89720,47910,8539,5004402,7354,78910,742165
2025-05-01TZDI25.5525.5525.3625.450.0146,90624825.3025.5515,4788,1346,4049,6007501,0003002,562900399
2025-04-30TZDI25.4425.4725.2925.47-0.095128,32432125.3625.5632,56456,6469,3093,8006581,7004,2009,2831,800499
2025-04-29TZDI25.5425.6225.4625.620.0763,20423625.4225.7225,0937,55611,0004,6005993002,8002,014800379
2025-04-28TZDI25.4825.5625.4225.530.12116,18024425.4225.6323,54523,52612,55580088649,6976662,24630024
2025-04-25TZDI25.2825.4225.2325.400.0163,08826025.2325.4815,5986,6466,1468,4009988,2627,6744,674500208
2025-04-24TZDI25.1425.4025.0825.390.2353,92624425.2525.4018,9681,7918,4004,3006113001869,99086
2025-04-23TZDI25.1725.2525.0725.160.29751,47537624.9825.2439,26719,45016,5869,000957620,95225,50011,442400462
2025-04-22TZDI24.6924.9624.6924.900.48592,46926724.7625.0360,62017,1066,9001,2005411,4001003,12774
2025-04-21TZDI24.5424.5424.2324.41-0.0978,73726124.3224.5210,35253,2728,1083,4005705001,44827