20:03:19 EDT Fri 18 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
2025-07-18TBNS75.6775.7875.39575.760.104,284,54215,92475.7375.782,874,097310,43079,547159,68797,096378,97277,518108,057114,3003,575
2025-07-17TBNS75.1775.7575.0475.660.315,896,56228,70575.5875.673,125,548433,337198,951189,21682,819988,569248,380251,995162,1003,690
2025-07-16TBNS74.8375.3574.6775.350.516,159,10423,50775.3175.364,030,620539,09496,333177,412122,987561,654184,578104,151154,9002,753
2025-07-15TBNS74.7474.9274.4974.840.054,822,59018,95974.7774.853,321,947222,069114,480136,59689,333495,769128,976108,218117,7002,797
2025-07-14TBNS74.6774.8174.3374.790.126,531,21618,25674.6674.804,351,239235,400109,280133,500117,1831,034,63596,738204,228118,7002,302
2025-07-11TBNS75.0075.0374.4874.67-0.638,628,62031,29574.6074.865,333,393462,405224,084169,838109,1651,343,724259,647303,465131,7003,388
2025-07-10TBNS74.9575.7474.8075.300.2811,419,89829,69775.2675.337,159,8361,889,837175,601241,76677,5151,029,717251,503203,327127,6003,310
2025-07-09TBNS75.2275.4174.9675.02-0.097,581,44724,44775.0075.035,511,133404,664117,067187,301129,605644,451165,416191,10695,2002,116
2025-07-08TBNS74.7775.12574.5875.110.1011,591,93624,52574.9575.119,097,722348,449173,936161,362109,8371,029,911143,150228,042110,3003,087
2025-07-07TBNS74.9175.4074.76575.010.098,421,53627,86674.9075.026,187,660329,635194,679178,595105,475768,554209,241135,029128,8004,224
2025-07-04TBNS74.8175.0374.8174.92-0.042,052,70610,69874.8674.94876,910199,26975,52992,80838,399423,60165,057158,58043,9001,521
2025-07-03TBNS74.9275.1474.8174.96-0.027,763,65523,35574.9175.005,361,466366,154165,526131,56354,9531,099,027144,69312,100146,10996,8004,551
2025-07-02TBNS74.1674.9874.0674.98-0.329,191,06641,82674.7974.995,189,1091,320,747328,468211,695110,9881,038,789290,039258,819140,1004,920
2025-06-30TBNS75.0775.4774.9675.300.1413,853,19636,13375.3075.4110,606,440472,542150,86898,07470,5141,616,643246,066224,501152,4002,779
2025-06-27TBNS74.9075.6574.9075.160.0214,510,04234,65175.1675.1910,633,213596,754228,039179,741105,2361,730,786186,524254,274162,8003,339
2025-06-26TBNS74.5075.1474.4975.140.659,831,52031,19575.1475.156,877,827534,408199,067233,45679,8671,065,125220,462287,327134,3002,359
2025-06-25TBNS74.6174.6574.2674.49-0.127,432,08222,42874.3974.504,786,613328,846132,637140,31182,983954,606100,147358,792191,5002,819
2025-06-24TBNS74.7775.2274.5974.610.2410,959,30635,47274.5874.656,113,7561,465,261269,685203,183131,3701,593,833185,471402,025168,1001,379
2025-06-23TBNS74.3374.4974.0274.37-0.0910,952,36526,54074.3074.438,408,698331,537147,258105,83491,266802,002111,102452,380132,4002,817
2025-06-20TBNS75.0075.0074.2674.46-0.0411,895,40222,39674.4274.559,496,539338,334106,655133,30590,340762,523157,716465,08990,7002,410
2025-06-19TBNS74.2274.5074.15574.480.131,857,4919,93374.5074.531,111,701166,79568,52878,70045,994178,99357,68346,62050,6001,297
2025-06-18TBNS74.2574.6574.2574.350.107,378,62423,55174.3574.404,604,558293,601122,899106,24873,3421,046,676145,087251,751152,4002,262
2025-06-17TBNS74.2474.5374.02574.25-0.217,155,21626,12574.2174.294,867,600310,185155,657135,85582,883890,198195,067187,001125,4003,128
2025-06-16TBNS74.1374.8674.0574.450.678,814,20926,91474.4274.506,599,488351,327163,563203,01387,252682,110150,421179,135142,7002,561
2025-06-13TBNS73.6174.0873.4073.78-0.124,794,98227,26773.7573.852,296,695354,496283,587136,06143,4931,014,341166,03724,700135,594151,2002,753
2025-06-12TBNS73.4973.9073.4573.900.334,167,50714,65373.7573.902,998,074213,78478,27697,41258,009380,99588,37984,26899,3001,910
2025-06-11TBNS74.0774.1673.4273.57-0.416,752,51322,18873.5773.704,486,349765,635168,876169,40070,642564,192120,866139,269141,4002,568
2025-06-10TBNS73.9574.2673.8773.98-0.016,895,71215,99373.9574.005,660,004242,45899,74470,70358,491392,90887,3632,800112,60591,0003,224
2025-06-09TBNS73.7074.3573.7073.990.166,809,19918,15573.9774.005,236,393263,217139,014126,72172,819477,07590,334100,000125,33991,3002,916
2025-06-06TBNS73.6073.8873.5273.830.565,263,58619,66873.7373.853,389,126348,156111,711125,11557,906744,951133,457115,70997,0001,928
2025-06-05TBNS73.2573.5572.9373.270.143,889,84119,81073.2773.352,108,604352,402118,063110,63356,382552,066100,931238,957117,9002,773
2025-06-04TBNS73.1173.2872.8673.13-0.038,656,80826,28273.0973.206,447,575427,814128,544100,365104,802795,575118,585215,242119,6002,296
2025-06-03TBNS73.4773.5873.05573.16-0.133,979,41422,31473.1273.242,118,549319,490109,688125,63184,788624,86898,098247,06887,1002,981
2025-06-02TBNS73.2973.6272.9973.29-0.144,710,74227,13673.2773.382,312,566393,082194,810124,39860,759956,239148,426166,083121,3003,482
2025-05-30TBNS73.4174.0373.3973.43-0.1110,577,79135,03973.3073.767,430,335883,291331,230202,15078,266845,937185,065219,103215,0004,513
2025-05-29TBNS72.3073.5772.3073.541.359,418,25441,97073.4073.574,938,2791,050,908418,595241,97561,5341,513,317188,361492,779225,6004,972
2025-05-28TBNS72.9172.9971.9172.19-0.728,284,36846,24672.1672.244,271,599603,512336,761232,62163,2421,680,115193,32985,000384,885142,9008,223
2025-05-27TBNS70.6673.0570.4772.911.1711,423,23152,14772.8072.957,192,763888,170465,712163,851100,7721,479,519249,629410,714168,7003,275
2025-05-26TBNS71.9772.1871.6571.740.052,572,43414,37071.7371.811,459,447234,856104,74661,13422,759310,85265,242124,86958,4002,539
2025-05-23TBNS71.2971.80571.0871.690.144,095,44822,18371.6171.702,261,991280,738171,466115,20694,398610,869113,645217,952106,6003,525
2025-05-22TBNS71.3671.7671.2471.550.067,682,22028,81371.5071.554,476,155382,936202,079122,92465,1431,645,795128,736302,501113,0002,729
2025-05-21TBNS71.6271.8671.1171.49-0.395,977,20036,64371.4371.493,189,389474,371219,918175,40586,499896,261244,7422,000270,868138,4003,018
2025-05-20TBNS72.1472.4571.8371.88-0.094,354,34622,69971.8472.051,882,345801,281197,592139,29347,635646,392109,227228,55967,1002,995
2025-05-16TBNS71.8772.1571.5071.970.194,983,61024,43771.8572.002,243,778448,251220,041140,51777,5001,201,182138,452184,87357,7003,194
2025-05-15TBNS71.4971.9271.4871.780.414,751,53623,62071.6571.792,589,794367,110221,597161,79871,060793,534153,602153,76255,7002,569
2025-05-14TBNS70.5971.4870.5971.370.764,965,50625,20471.3771.402,419,962368,958212,744198,035128,546892,061160,211245,43097,3002,666
2025-05-13TBNS71.0071.0070.2470.61-0.134,264,21322,34870.5570.612,255,290355,093209,837140,65087,393712,414104,477175,04060,8003,749
2025-05-12TBNS71.0071.0570.3970.740.724,678,13626,28770.6170.752,348,872291,913233,584201,87165,765836,380164,287259,29355,0004,132
2025-05-09TBNS70.0070.2069.8570.020.283,715,38920,06669.9970.031,980,121311,978120,480153,11961,944572,530106,830154,52958,4002,808
2025-05-08TBNS69.5769.9869.4369.740.334,531,43124,03669.6869.782,458,159351,549171,490188,25382,269703,652135,579158,87776,2003,051
2025-05-07TBNS69.1169.5269.0569.410.504,880,81325,28069.1769.432,738,161352,784197,879146,24887,428841,563147,038139,61280,7002,288
2025-05-06TBNS69.3069.3068.7468.91-0.514,233,20022,30568.8068.912,118,125313,099187,765132,69276,637897,819154,412156,05845,7001,977
2025-05-05TBNS69.5769.6769.3469.42-0.193,186,29916,65069.4069.491,557,662506,721148,72685,87753,422479,20478,394170,14825,0001,741
2025-05-02TBNS69.3969.6469.1369.610.615,698,19425,84069.4769.613,258,612439,901217,648142,060106,273905,813150,324259,31923,2003,311
2025-05-01TBNS69.2569.2968.6669.000.026,703,94427,82768.9569.183,837,807452,388272,379201,423125,1711,192,544172,529245,09050,2004,247
2025-04-30TBNS68.5069.0267.8968.980.459,572,68429,72068.8368.986,580,748393,229228,752151,29495,3001,466,884249,726191,97439,8003,166
2025-04-29TBNS68.2768.6768.2068.530.508,670,65527,60068.3268.536,204,419214,032214,586158,027123,3081,051,817225,064163,81648,9003,106
2025-04-28TBNS67.7568.10567.6668.030.387,087,78724,97467.9868.094,762,575210,990199,301137,63845,8671,083,574198,855225,89533,3002,095
2025-04-25TBNS67.2567.7266.8367.650.348,379,12726,25067.6067.685,837,579203,846209,418113,65887,6661,272,664172,830272,71343,8002,903
2025-04-24TBNS66.9267.3166.8167.310.046,075,50322,01567.2467.324,046,716192,363192,520172,32049,999908,337134,794233,7424,0002,950
2025-04-23TBNS67.3567.7567.0367.270.656,539,67927,40167.0767.324,104,419192,821279,747121,19469,9431,292,038138,550176,4466,3002,342
2025-04-22TBNS66.0666.6766.0666.620.9611,214,59128,69766.5766.658,739,054229,125216,116181,01972,0811,055,549250,224229,8964,0002,466
2025-04-21TBNS65.6265.7965.1565.66-0.035,308,72720,85165.4265.703,054,211178,643194,93999,57152,3871,176,689119,442290,0235,2001,895