12:31:55 EDT Sat 05 Jul 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-04TBIPC58.0058.3857.6958.190.1854,59448958.0058.3826,3782007,1911,4001,2901,3001,2829,1591,900281
2025-07-03TBIPC57.7458.7457.6458.010.34166,4541,37557.9058.7581,8288,00017,7172,8064,80020,1078,29110,8855,10096
2025-07-02TBIPC57.4957.8657.0757.671.01197,9631,50657.2557.80110,7636,90414,8497,6003,38119,53111,51811,4474,300172
2025-06-30TBIPC57.4157.4156.3256.66-0.70265,5561,96156.2057.77158,59111,90018,3413,2003,01925,70014,90512,7944,000155
2025-06-27TBIPC56.1157.5256.1157.361.08315,7561,85957.1457.58188,32912,10014,9356,2092,85336,02712,01418,2126,700222
2025-06-26TBIPC56.2256.5055.8756.280.12224,7781,90556.1056.44130,4309,9009,8173,0383,67722,60013,71716,3785,200238
2025-06-25TBIPC56.8156.8156.0756.16-0.84245,0191,52556.0056.59161,7449,07311,6282,4003,43227,0935,43712,9814,70083
2025-06-24TBIPC57.4857.4856.7257.000.14335,4932,16756.8057.48189,46517,80016,9804,8172,89041,16718,84920,8718,60019
2025-06-23TBIPC56.1857.2756.1856.860.86320,9772,24556.5857.39198,88617,50021,6419,2064,92323,80014,41211,6916,400166
2025-06-20TBIPC55.8056.1155.2956.000.52385,7691,84655.8256.16270,60514,08620,5274,1943,80931,22912,23013,4017,700256
2025-06-19TBIPC55.0055.7654.9355.480.02103,71081655.3555.8052,7701,10011,9791,6001,7525,9002,60610,3812,200296
2025-06-18TBIPC55.5656.2055.4555.46-0.34273,7031,59855.2556.15189,0388,9098,2612,2103,59727,99010,3449,6983,900430
2025-06-17TBIPC55.8656.3955.5855.80-0.50277,9031,45655.6056.95201,3715,6009,0031,6003,79918,4297,37517,4653,500111
2025-06-16TBIPC56.0556.9055.9056.300.52334,3781,65556.1356.95242,9289,40014,8374,2332,41922,14611,51613,6134,400320
2025-06-13TBIPC56.5756.7355.7255.78-1.10164,5391,28255.5056.90107,73411,3026,2912,6001,6757,3003,79210,0654,1003,248
2025-06-12TBIPC56.6056.9056.2356.880.15298,0831,69556.6056.95190,31115,62216,0493,3225,27328,70012,6429,6856,500279
2025-06-11TBIPC56.5256.8855.9356.730.49213,5071,29256.5056.90146,48710,4007,3153,1003,25610,0007,31014,7493,200138
2025-06-10TBIPC56.3856.8156.1056.24-0.03168,9301,39256.0056.6983,71117,03216,0673,8253,70915,9006,35710,4155,700123
2025-06-09TBIPC55.8156.4855.4356.270.46198,7401,47256.0556.53113,18712,10013,6823,4223,79814,2568,86611,5905,400447
2025-06-06TBIPC56.3356.5955.3255.81-0.04303,9551,92055.6056.50193,01613,30014,9785,0005,73326,90010,94417,6595,300404
2025-06-05TBIPC55.5256.1655.3555.850.18302,6182,00255.6056.00190,24513,30011,5274,9005,69727,87016,02210,95810,300327
2025-06-04TBIPC55.5655.7054.9055.67-0.10226,8081,76455.4155.88121,30611,50019,5864,6003,33922,90015,24211,9687,200142
2025-06-03TBIPC54.2455.8654.2455.771.27363,9202,85355.5055.88191,91521,60025,80011,5004,60733,01124,22724,86913,50015
2025-06-02TBIPC54.0154.6153.4754.500.15313,0162,06554.1554.60202,58212,20216,0075,3004,55227,17916,37912,9034,300676
2025-05-30TBIPC53.5255.0053.5254.350.02583,2012,73854.2054.90456,00522,02817,62212,2304,70028,86417,72211,9965,900115
2025-05-29TBIPC54.0454.3653.7654.330.29203,4131,55854.0554.4598,16621,80017,4894,7003,32515,30010,12515,0145,800450
2025-05-28TBIPC54.1754.5353.8654.04-0.40405,8152,21453.9754.58262,92619,00022,6448,9007,37732,10013,40017,5519,900115
2025-05-27TBIPC54.4954.6852.5354.440.44516,7033,66254.2054.60289,89624,25028,9107,9006,22176,68822,51528,1764,900275
2025-05-26TBIPC54.6154.9254.0054.00-0.22134,08997653.9754.4776,7835,00014,4632,4001,9248,3002,49312,0503,000379
2025-05-23TBIPC53.8454.6853.7754.220.03217,1941,82354.1054.60119,7308,20021,4835,8005,68016,8009,73212,1964,000538
2025-05-22TBIPC53.5954.4653.1054.190.30408,8252,87754.0054.78239,12235,00019,9775,1005,94644,40014,67519,8793,50076
2025-05-21TBIPC54.1354.5553.6353.89-1.10226,9301,87453.6054.77125,75917,30016,6672,6402,85920,6006,20115,6637,600236
2025-05-20TBIPC55.2655.8754.9454.99-0.11379,0161,56954.7555.50293,0987,90011,8782,0123,55422,0008,79312,6441,700229
2025-05-16TBIPC54.1855.1453.9255.100.79598,3443,35154.5055.35353,41634,20460,3105,3004,81661,53022,30136,325600170
2025-05-15TBIPC54.6254.9654.0354.31399,7972,71654.0055.00242,70417,30226,9036,3006,55949,24816,90816,4221,100380
2025-05-14TBIPC54.5255.1753.8854.31-0.51441,2912,70054.1555.32297,65510,43732,2357,1806,31728,10015,19924,1211,800411
2025-05-13TBIPC54.6556.1954.5554.820.15308,7862,24154.6055.37184,64317,60623,9174,4005,13627,10015,09718,716400178
2025-05-12TBIPC55.2255.80554.2554.670.55379,2542,48154.5055.25226,22019,30029,2085,9005,60637,60020,13513,657400221
2025-05-09TBIPC54.4154.6453.6454.120.08180,9991,47253.9054.77103,1459,50414,2101,9005,67419,3005,94913,0721,700162
2025-05-08TBIPC53.6754.4353.4154.040.57233,7061,87653.7754.29145,59110,80022,3721,3004,89818,7002,91514,965600150
2025-05-07TBIPC52.5853.5052.5553.471.04221,2871,83253.1554.00116,2249,60028,6353,3065,54621,39411,03114,1091,300236
2025-05-06TBIPC51.9852.7051.9352.430.23230,2091,32752.0652.46152,94518,90016,3981,8942,78412,3005,71510,4461,700344
2025-05-05TBIPC52.6353.2752.1252.20-0.73166,0821,20852.0052.7292,4568,11019,9692,2692,94514,7005,10313,336416
2025-05-02TBIPC51.1452.9951.1452.931.77270,1092,08452.7253.50159,29316,90023,2404,9764,86226,08210,29414,556285
2025-05-01TBIPC51.8051.8050.70551.16-0.48280,8342,33251.0051.50160,15518,10019,1233,8195,73132,52519,24011,198333
2025-04-30TBIPC50.6851.7649.1751.640.89421,7162,67051.4552.00261,40926,66631,4774,2003,53147,56116,72015,295364
2025-04-29TBIPC50.3850.9149.7450.750.28275,5952,22150.5551.00157,37710,54617,2231,1004,16440,96222,63413,5758
2025-04-28TBIPC50.2650.9750.1850.470.03252,6891,47050.1850.60160,6986,70316,5227003,45128,3505,38517,418129
2025-04-25TBIPC50.3750.4749.7850.440.21247,6131,89250.1050.69162,3289,80022,2295002,99418,8008,20015,554215
2025-04-24TBIPC49.9150.5949.7350.230.35200,6131,64850.0150.69112,61013,70023,3342,0004,57314,07510,23412,924360
2025-04-23TBIPC50.0150.9649.6649.880.51199,0961,58949.4050.10112,98114,70014,7501,3003,98917,0366,23014,548391
2025-04-22TBIPC48.8849.8648.8849.371.02236,5831,53649.1749.89152,9417,00023,2701,6003,86825,7622,11513,901189
2025-04-21TBIPC48.4948.5247.5548.35-0.39179,8601,49048.1049.0098,4548,70020,7083,3103,60823,8366,3959,730173
2025-04-17TBIPC49.2050.1648.6448.74-0.53340,9992,88048.5049.13153,7679,62634,1863,9002,94037,50042,54016,521100247
2025-04-16TBIPC49.8250.1248.7449.27-0.38189,0341,36549.1049.47117,67512,40115,9292,1003,7439,6006,81211,069298
2025-04-15TBIPC49.2350.1449.2349.650.51190,6511,59549.5250.48103,4836,60225,7992,0003,30913,4464,52719,404152
2025-04-14TBIPC48.8849.6948.2849.141.13708,9466,18948.8050.48126,2847,10023,6192,6002,57525,1246,34311,600462
2025-04-11TBIPC47.1248.51546.3548.010.65372,0992,31247.7548.20226,50723,10033,7283,2023,55041,80020,6429,700147
2025-04-10TBIPC49.2649.5845.7647.36-2.78426,6132,97246.5047.55252,82421,37230,1435,9003,55753,86025,82016,703776
2025-04-09TBIPC46.0550.2545.7050.143.46491,4843,51445.0050.15265,87529,00061,6078,0744,47864,90015,81325,068200304
2025-04-08TBIPC48.8049.7146.0446.68-1.12433,7053,09846.4046.90245,98022,40142,8504,8293,95444,50025,61419,256267
2025-04-07TBIPC47.4649.9045.8847.80-1.37643,0954,61747.4350.48332,26935,40451,0708,8003,97284,66648,62537,585702