20:04:29 EDT Sun 06 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
2025-07-04TBMO153.52154.23153.51153.80-0.291,229,4707,263153.80153.85540,43158,88433,69815,07413,884271,61322,044142,00061,33526,6001,021
2025-07-03TBMO152.35154.10152.22154.091.742,901,77417,068153.80154.131,734,505189,34773,39733,15419,914413,63267,8753,700155,76861,5001,653
2025-07-02TBMO151.50152.49151.03152.351.443,889,06820,495151.55152.402,590,064513,45387,97849,95318,235214,23569,753168,11369,7002,318
2025-06-30TBMO150.00150.93149.60150.911.354,099,55718,443150.70150.923,289,23292,15075,47729,06723,711224,16054,790140,41685,7001,026
2025-06-27TBMO148.59149.98148.59149.560.693,896,37318,670149.01149.592,892,531114,74556,56526,07420,321318,05663,871198,37086,5001,807
2025-06-26TBMO146.40148.87146.40148.872.544,497,00318,859148.25148.893,312,922108,47778,18444,25021,358466,62164,240196,16281,0001,038
2025-06-25TBMO146.34146.66146.00146.33-0.221,747,34210,052146.05146.401,328,50263,79433,68118,4919,639106,85326,10966,95044,300936
2025-06-24TBMO145.46146.80145.27146.551.852,661,28215,738146.30146.801,862,64465,54865,80337,03010,964267,77867,23196,64067,300959
2025-06-23TBMO144.33144.93143.35144.700.062,342,28515,339144.25144.701,318,44199,22068,84355,34419,592362,39640,70432,100175,33678,7001,864
2025-06-20TBMO145.28145.31144.15144.640.374,370,25214,724144.32144.703,599,525126,92380,91027,53915,033180,53242,156115,02777,8002,517
2025-06-19TBMO145.31145.78144.075144.27-1.301,842,58210,419144.20144.431,033,943280,82343,43019,30022,309114,78028,959179,17426,9001,224
2025-06-18TBMO145.18145.77144.72145.570.661,867,41513,966145.12145.581,171,53491,97661,86030,49518,899194,25876,99785,70371,7001,457
2025-06-17TBMO144.86145.335144.40144.91-0.282,160,14614,820144.75145.001,379,80189,40075,25519,20611,991323,41944,21878,09863,000798
2025-06-16TBMO145.98147.05145.06145.19-0.102,101,78915,318145.09145.481,322,639119,27647,38946,28323,724241,38163,022112,60956,8001,473
2025-06-13TBMO146.55146.64145.23145.29-2.312,419,57015,084145.23146.001,428,219102,01959,37753,66019,075302,85845,33027,400156,57656,2003,634
2025-06-12TBMO147.47147.75146.85147.600.311,841,4258,778147.09147.66818,954638,75041,17617,27118,425150,73725,63153,65037,9001,106
2025-06-11TBMO147.70148.00147.18147.29-0.261,345,5979,758147.21147.56802,17794,67537,76932,94017,760142,27239,4552,90075,51145,8001,133
2025-06-10TBMO148.05148.18147.19147.55-0.361,737,33411,247147.41147.601,097,934111,88260,46040,77023,992114,30357,388105,46938,5001,497
2025-06-09TBMO147.41148.41147.34147.91-0.381,403,45610,523147.62148.10893,084107,72840,57431,09613,57195,10830,456109,34035,2001,849
2025-06-06TBMO148.92149.33148.00148.290.271,982,61412,226148.02148.491,304,241102,60358,00129,79622,060168,58456,72783,10464,6001,115
2025-06-05TBMO148.50148.69147.40148.02-0.101,808,88512,353147.90148.261,156,45384,48247,74226,08819,830170,56446,151136,86548,0001,118
2025-06-04TBMO147.94148.50147.27148.120.182,076,63014,424147.30148.141,244,019228,01153,28439,49221,030187,19079,25098,06753,300829
2025-06-03TBMO148.19148.29147.33147.940.112,372,02616,251147.30147.951,440,959126,69571,97637,88026,495284,47361,884158,02954,0001,067
2025-06-02TBMO147.00148.02146.38147.830.462,600,93813,251147.20147.901,928,332113,53660,25033,90519,543181,07855,47891,83157,7001,655
2025-05-30TBMO147.29148.13147.05147.37-0.423,743,16914,112147.10147.602,873,721327,05668,15736,41322,182141,44159,27393,12459,2001,282
2025-05-29TBMO148.12148.40146.48147.790.703,899,73419,811147.77147.932,668,651359,495107,72047,45026,737233,359133,289128,04790,9002,151
2025-05-28TBMO146.67149.95146.59147.092.235,988,83928,722146.88147.904,612,730114,716150,20433,80650,779355,678133,128257,40269,2002,170
2025-05-27TBMO143.12144.88142.87144.860.994,834,00719,889144.54144.883,800,470132,076101,20934,32322,506328,21667,900146,67865,3003,581
2025-05-26TBMO143.52144.53143.41143.871.201,121,7858,829143.75143.93644,03159,74137,71015,43421,64489,92221,37281,57226,7001,057
2025-05-23TBMO142.30143.46142.02142.67-1.062,476,94815,755142.52142.751,703,50289,47961,08070,23824,983146,27759,865128,98562,0002,201
2025-05-22TBMO143.44144.16142.76143.730.394,077,58615,688143.33143.963,302,79187,58267,73215,96918,651221,27352,9516,900129,77365,1001,250
2025-05-21TBMO143.33143.68142.44143.34-0.773,703,01516,462143.10143.752,775,99782,34450,76348,00522,203369,30261,451136,21466,8001,380
2025-05-20TBMO144.30144.75143.98144.110.363,981,51015,601143.76144.252,977,921367,78170,37620,04823,488243,48058,46499,6146,700611
2025-05-16TBMO143.66144.09143.30143.750.103,933,09913,119143.69143.853,281,864126,74076,26942,52819,318195,10647,89584,8598,400973
2025-05-15TBMO142.41143.80141.85143.650.482,551,45315,113143.34143.681,759,07879,26378,42152,93320,046273,76746,849113,6399,5001,118
2025-05-14TBMO142.25143.18142.00143.171.193,361,82114,111142.83143.232,060,082660,14559,02843,24718,600216,02155,584124,8617,2001,390
2025-05-13TBMO142.06142.26141.08141.980.091,794,18012,473141.80142.131,212,22766,69374,38646,42323,623128,51656,622112,6284,8001,343
2025-05-12TBMO142.25142.81141.54141.893.176,278,83620,968141.75141.995,051,133226,784103,01128,88723,980418,83181,421184,7022,1002,221
2025-05-09TBMO138.60138.88138.00138.720.723,030,98812,999138.69138.822,483,07291,96261,64028,87915,179154,04634,00390,1909,7001,357
2025-05-08TBMO136.60138.60136.25138.002.204,293,63420,452137.70138.203,306,222145,589109,72931,06727,704291,40963,27312,200165,05919,9001,535
2025-05-07TBMO135.69136.04134.96135.800.764,103,02115,795135.50135.813,452,31187,94492,92121,63718,127179,15154,0401,000112,07111,6001,371
2025-05-06TBMO134.68135.42134.46135.04-0.043,126,76213,876134.95135.342,489,32088,21068,49646,14316,039231,56339,72682,9069,0001,263
2025-05-05TBMO133.79135.69133.79135.080.244,784,35013,461135.00135.253,899,286176,48283,76421,20013,293420,40957,09758,5373001,099
2025-05-02TBMO134.82134.96133.95134.841.575,885,41618,423134.70134.874,959,89968,684154,32828,68031,530348,90564,157122,6431,0001,959
2025-05-01TBMO132.04134.06131.20133.271.184,185,49817,784133.10133.923,309,344127,30878,22959,68716,730247,65153,098158,3083001,664
2025-04-30TBMO131.45132.09129.73132.090.249,356,17617,371132.09132.158,602,603100,16694,17128,94920,378235,73070,059112,2332001,193
2025-04-29TBMO130.80131.96130.13131.85-0.628,312,07315,703131.58131.887,628,07793,06279,06838,81314,826191,95539,204131,5893001,650
2025-04-28TBMO131.71132.91131.71132.470.754,223,27313,233132.41132.502,847,17163,63476,31812,43516,142919,30395,598116,2384001,725
2025-04-25TBMO132.00132.84131.30131.72-0.607,852,53513,632131.70131.777,224,18269,636100,36220,86413,767135,18753,091141,7992,800670
2025-04-24TBMO130.63132.40130.63132.321.676,481,95114,682132.24132.355,659,66469,608103,92425,11420,994299,46545,52810,100131,6091,520
2025-04-23TBMO132.59132.88129.82130.650.578,891,00519,585130.65131.037,343,76180,12995,09835,62129,565945,70796,079157,0011,790
2025-04-22TBMO128.73130.25128.65130.082.332,997,05815,615130.00130.152,331,31367,86691,04321,24720,839239,11841,85797,1681,129
2025-04-21TBMO128.33129.02126.90127.63-1.693,004,37713,825127.58127.772,334,28960,97987,12126,29518,053166,11957,78221,900109,7621,513
2025-04-17TBMO129.24129.65128.01129.320.603,234,46611,158129.00129.322,547,188209,17466,39662,61716,278151,60442,21481,3491001,448
2025-04-16TBMO128.87129.59127.28128.72-0.724,611,73515,843128.20128.753,571,505110,311105,40851,30925,902262,42287,38179,000153,3341,1001,174
2025-04-15TBMO129.20129.85128.25129.441.412,570,75813,366129.30129.451,949,10455,581105,44836,51815,940163,47438,142123,0261,418
2025-04-14TBMO128.50128.76126.88128.031.491,190,47611,399127.80128.141,527,182138,687121,54243,45522,548258,44356,149103,4361002,087
2025-04-11TBMO124.25127.01124.25126.542.076,313,02220,100126.45126.805,241,510220,126107,73976,46324,589281,59476,92911,900173,0375001,497
2025-04-10TBMO128.00128.21122.71124.47-5.038,109,64035,568124.11124.495,434,108262,426280,14472,65828,1371,373,162153,246299,2832,256
2025-04-09TBMO123.54129.84121.30129.504.717,690,05342,574129.00129.575,333,229249,714361,34976,51384,028667,834187,361419,8421003,582
2025-04-08TBMO128.69129.10123.84124.79-0.844,736,71229,622123.90124.883,383,845121,626157,49485,82786,870306,25895,975284,8141002,841
2025-04-07TBMO122.00128.50121.97125.63-1.418,409,62644,182125.00126.006,337,435267,561317,85681,97395,183466,074181,629361,6602,1004,615