10:06:13 EDT Sun 23 Jun 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
2024-06-21TZPAY31.5731.5731.5131.520.0663,75810731.5131.542,3902,5001,7041,00040,8206,4001,2511,846
2024-06-20TZPAY31.3231.5131.3231.45-0.0813,4988631.4231.501,8239004,9499004061,6001,6001,040
2024-06-19TZPAY31.5131.5431.4631.530.0716,04911431.4831.571,2351,7004,1501,1003,8655001,153883
2024-06-18TZPAY31.4831.5031.4431.44-0.0527,97312931.4231.511,2054,9006,1004,4009176002,6585,912
2024-06-17TZPAY31.3031.4931.2831.470.0943,61915131.3631.508,3436,9004,6002,6001,0077004,82113,891
2024-06-14TZPAY31.2831.4531.2831.380.0428,56310131.3531.433,1268,8902,6711,3003802,8004,7013,783
2024-06-13TZPAY31.3031.3731.2431.340.0525,83310131.3431.409,0884,2001,8003071,3003,0851,816
2024-06-12TZPAY31.3131.3431.2531.3141,1898231.2431.344,0718002,97540079930,1003011,468
2024-06-11TZPAY31.3331.3831.3031.380.0513,6647031.3431.435883,4002,2531,0001923,5001,801257
2024-06-10TZPAY31.3131.3331.2731.330.0313,1579531.2831.372,2003,8003,0001003414004241,818
2024-06-07TZPAY31.1531.4131.1531.330.1716,6657731.3031.382,2104,8003,9001,4006809002,064209
2024-06-06TZPAY31.1531.2331.1331.160.0124,52711031.1231.205,2664,6843,7301,1003202,6001,9273,647
2024-06-05TZPAY31.0331.1631.0331.130.1027,13911431.1231.1910,7633,5004,4001,0112,0501,1503,916
2024-06-04TZPAY31.0031.0830.9131.050.1728,94910831.0231.064,7963,9008,6003,200320700146,692
2024-06-03TZPAY30.8230.9130.8030.880.0844,98810030.8130.916,92327,6003,3352,2006072,000394100975
2024-05-31TZPAY30.7130.8030.6730.800.0120,4969230.8130.823,8377331,7004,7003342002,6014,0832,000
2024-05-30TZPAY30.9030.9030.7830.80-0.2516,9696430.7830.835,6033,1161,8004,50025090030018819
2024-05-29TZPAY30.8631.0730.8631.050.0615,0107731.0031.076645,5003021,2001731,3002,7292,513
2024-05-28TZPAY31.0531.0830.9631.02-0.2031,83212730.9831.053,3054,2007,5001,4908192,6505,7535,280
2024-05-27TZPAY31.1131.2231.1031.220.0614,27310231.1331.221,1021,0006,1981,8003413001,0011,355100257
2024-05-24TZPAY31.2831.2831.1531.17-0.1320,9399131.1631.222,7818,2131,7701,0003999006382,105
2024-05-23TZPAY31.3831.3831.2831.31-0.0549,74710331.2531.336,9537,20990036227,2002,5661,969
2024-05-22TZPAY31.2131.3831.2131.370.0530,70510031.3331.3817,5764,7152,9001,4002855811,363
2024-05-21TZPAY31.2731.35531.2331.330.0945,89410731.2731.3519,2511,9009,6511,4005738,4191,0002,659
2024-05-17TZPAY31.1831.2931.1831.25-0.0248,67312231.2231.2517,6921,7004,8004,90027911,1692,0213,46145
2024-05-16TZPAY31.3031.3231.2531.280.0525,73610031.2231.291,31011,5402,7002,8003232002,9003,176
2024-05-15TZPAY31.1631.2731.1631.230.0723,2449931.1731.263,9186,3022,3681002836,749102405
2024-05-14TZPAY31.2031.2031.1031.160.0118,9458931.1431.191,6906,0006004,5004602002,5352,37740
2024-05-13TZPAY31.0531.1931.0531.160.0726,5979931.1431.208,6538,3293002,8004604002,5142,200
2024-05-10TZPAY30.9431.1130.9431.110.0618,6378431.0531.142,7627,4001,6001003042007584,758100
2024-05-09TZPAY31.0431.0731.0231.05-0.0494,22410931.0231.081,20680,1953,9001,7003023002,3023,883
2024-05-08TZPAY31.0631.1231.0531.090.0627,96810031.0731.165,6514,0004,5203,2006972005,7812,705
2024-05-07TZPAY30.8731.1030.8331.030.1626,8938531.0231.116,2747,0004,838800425947,279
2024-05-06TZPAY30.8930.9030.8130.900.0621,4117830.8530.931,2701,6002,3453,4005948,2914862,605
2024-05-03TZPAY30.7430.8930.7430.840.1817,88310130.8130.881,7303,3293,1142,8004576003,3011,695
2024-05-02TZPAY30.7930.7930.6330.68-0.1123,44912030.6330.715,6488585,4002,6004034,3693,023200
2024-05-01TZPAY30.6130.8230.6130.74-0.0612,3566730.6730.765382,2001,4252,6001,4141001,6992,130
2024-04-30TZPAY30.7130.8430.6830.750.1410,0135930.6830.761,6053,9001,3251,2001187071,042
2024-04-29TZPAY30.5930.6930.5930.630.0132,3239930.6030.689,04411,2912,3754,2005871,7001,900327126
2024-04-26TZPAY30.6330.6930.6030.63-0.0125,18511730.6030.653,8803,1001,70010,9002505003,365683100
2024-04-25TZPAY30.7530.7530.6130.66-0.1811,6558430.6230.711,8992,0004002,6002931,7001,511371
2024-04-24TZPAY30.6730.8430.6730.840.1870,28310930.7630.842,7794,6001,5501,20070650,1003,1974,983
2024-04-23TZPAY30.7630.7630.6330.660.0121,1897730.6330.718,9897001,4003,2002581003064,850700
2024-04-22TZPAY30.6130.7030.6030.640.0325,60412030.6030.666,1081,86010,9002251,2003,674314
2024-04-19TZPAY30.7130.7130.5630.61-0.1264,66014730.5530.6432,25812,4783,2003,6002493,1005,5173,71925
2024-04-18TZPAY30.7030.7830.7030.740.0311,4227230.7030.761,6347001,4001,4002036002,9071,802
2024-04-17TZPAY30.8830.8830.7130.71-0.2022,1758530.7030.784,9121,3005,6742,8001161,9002,2192,346
2024-04-16TZPAY30.8830.9430.8530.850.0525,1219330.8430.926,4081,6001,6003,6001691,0003,1396,773100
2024-04-15TZPAY30.9930.9930.8030.80-0.1038,23412130.8030.8517,8273,5003006,0003911,2004,0514,222100
2024-04-12TZPAY30.9031.0030.8630.9050,13613230.8530.9329,5654,9268,1161,6002043003,4011,192238
2024-04-11TZPAY30.8330.9030.8130.900.1117,0369430.8430.903,9021,1038812,4001293,5002,5001,128300
2024-04-10TZPAY30.6230.8030.6230.790.0718,9978030.7630.812,9006,8001,1001,4005181008003,880100
2024-04-09TZPAY30.6630.7330.6530.720.0657,00214430.6830.751,9406,9007,4007,60025223,2005,9011,323
2024-04-08TZPAY30.5230.7330.5230.67-0.0127,13513030.6230.712,9776,9001,2002,1002591,3006,0804,759100100
2024-04-05TZPAY30.5530.7530.5530.690.1742,73710730.6530.731,9016,1004,0095,00080318,3572,7012,369
2024-04-04TZPAY30.6430.6430.5230.52-0.1266,97722130.5030.5526,4966,9663,90017,9002755002,7771,480
2024-04-03TZPAY30.7530.7530.6230.64-0.1424,63812030.6330.677,5165,7009141,7005911,2002,4014,203
2024-04-02TZPAY30.7930.7930.7230.79-0.1147,65814830.7230.8212,94011,4296,6003,7009098002,6153,305
2024-04-01TZPAY31.0231.0230.8730.9027,10710330.8830.949,9123,7004,2001,4001962,1001,1002,505
2024-03-28TZPAY30.8930.9130.8330.90-0.0127,1939430.8330.912,3323,9003,8001,500844,0619,08825
2024-03-27TZPAY31.0231.0230.8330.90-0.0716,1807830.8830.973,7733,5002,4329002101,4001,7941,036100
2024-03-26TZPAY31.0531.0530.9730.97-0.0622,9199530.9131.004,2403,9004,2554001351,1001728,372
2024-03-25TZPAY30.9831.0630.9831.04-0.1219,4998031.0331.052,7999,8002,2051,0001366001,73975140