22:42:18 EDT Fri 11 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
2025-07-11TCM99.87100.1899.48100.04-0.304,989,63722,89099.85100.132,864,186240,198124,36592,17368,3361,051,066121,969191,64070,0001,422
2025-07-10TCM99.75100.5999.66100.340.785,586,12923,946100.15100.414,088,753275,574110,20097,40753,795394,497172,952176,62066,4001,178
2025-07-09TCM98.3999.6098.3999.561.495,263,56824,08899.3599.603,758,665229,693121,57877,54532,181421,849153,25755,800151,04575,7001,411
2025-07-08TCM98.5498.6697.3198.07-0.493,662,25321,99298.0498.142,503,172160,716133,983100,83366,005332,512126,49281,60867,4001,865
2025-07-07TCM98.0499.0798.0498.560.675,932,45424,66098.4098.604,385,270327,176138,46679,34049,683464,232129,466147,43598,3001,924
2025-07-04TCM97.5198.1097.5197.890.141,290,9578,88597.8597.95725,865125,06028,69173,99822,402148,56432,64012,20058,69131,200551
2025-07-03TCM97.6397.9397.2897.750.414,178,84921,01897.5597.852,407,294287,005114,68943,06935,859829,027120,490165,88251,200623
2025-07-02TCM96.5497.5596.5397.340.685,487,17327,00797.2597.463,215,897879,086209,468110,38842,172503,906208,878145,52564,1001,771
2025-06-30TCM95.5096.6695.2396.661.107,760,33127,25696.4296.685,724,924405,981162,27892,37750,947575,290192,351274,46286,4001,596
2025-06-27TCM95.1796.2295.0195.56-0.6510,891,47727,32095.3095.739,045,220276,748112,16798,22458,339678,182177,062218,91190,1001,292
2025-06-26TCM96.3096.7095.8196.21-0.146,954,67634,29796.1696.274,504,302301,244195,02770,90448,0311,011,664172,252359,967100,1001,942
2025-06-25TCM96.4796.72596.11596.35-0.073,876,20920,31396.2896.362,570,445219,81283,95789,74748,439389,988127,408154,34852,600763
2025-06-24TCM96.2497.0496.1196.420.766,559,90827,87296.3196.724,562,695294,744155,81593,57751,464736,841162,857197,42395,300997
2025-06-23TCM94.5795.8694.4095.660.976,315,05723,62295.5095.664,582,154218,954138,24099,03651,865735,276111,696192,42378,6002,074
2025-06-20TCM95.2995.2994.0894.690.127,052,82923,71894.4794.785,457,906227,78890,81989,21432,635536,898143,615175,37575,5002,492
2025-06-19TCM93.6694.8093.2794.570.793,178,19617,21994.5494.801,827,538383,39497,93259,10045,214340,00077,326181,22231,800704
2025-06-18TCM93.6594.2093.6593.780.094,208,43624,27893.7293.892,679,997203,757108,25367,84745,454559,156105,532191,52859,0001,324
2025-06-17TCM93.0094.0992.9593.690.375,781,73323,18193.3293.754,297,164211,262183,57666,74730,091525,972114,172184,00860,9001,104
2025-06-16TCM92.9493.7392.8793.320.717,265,21218,96193.2693.446,080,523195,71482,81654,11332,534497,76692,09187,78349,2001,551
2025-06-13TCM92.4692.8491.9392.61-0.324,407,00718,41592.4092.753,040,852158,36779,26267,23819,534380,864102,819328,16072,700822
2025-06-12TCM92.9293.1792.6492.930.062,900,50210,89292.8892.982,115,123104,47860,60630,97321,397241,67762,843174,42441,800865
2025-06-11TCM93.8593.8592.6892.87-0.823,846,56717,76492.8293.102,751,407169,12081,27743,35142,515398,59880,187116,39948,300902
2025-06-10TCM93.8994.2593.5593.69-0.343,337,97113,85493.6093.722,405,145129,55396,44248,23126,996323,02996,02089,02964,2001,314
2025-06-09TCM93.9594.4893.8594.03-0.213,000,76312,21994.0094.102,211,544130,32680,06143,82119,981297,22059,30676,57543,800593
2025-06-06TCM94.2494.5493.9394.240.343,177,29812,66694.0694.302,433,011128,81452,93439,70120,715234,11041,153108,86454,700962
2025-06-05TCM92.7393.9592.5293.900.984,329,54923,47893.5093.982,743,589279,04579,41171,09422,060513,789109,473256,39570,700632
2025-06-04TCM92.9093.1492.6092.920.014,314,74816,62392.7092.953,203,754173,67158,33565,98529,872375,837117,860129,60245,700986
2025-06-03TCM93.0093.4292.4892.910.073,407,35717,73392.8793.122,349,646155,07862,18749,36737,458376,99460,930192,01253,9001,503
2025-06-02TCM93.0093.3992.3492.84-0.593,899,06820,26792.7092.922,691,854185,66672,65262,21634,066472,989101,472147,94159,1001,116
2025-05-30TCM93.1393.7792.7593.43-0.286,818,74123,12793.4393.494,676,438619,673125,33583,18378,979673,84298,393224,76981,7004,849
2025-05-29TCM95.7096.4593.1793.71-0.285,177,08326,25293.5293.753,015,347616,479106,10070,61559,813655,067172,711245,48241,4001,202
2025-05-28TCM94.5894.9993.9693.99-0.564,214,89421,77093.9294.502,967,999151,778123,90660,48647,797407,895144,678148,07958,0001,898
2025-05-27TCM93.7094.7693.6694.550.636,713,64428,09494.3894.614,721,235300,364118,30681,39751,893621,323124,136348,99664,4001,397
2025-05-26TCM94.0094.4393.7793.920.351,244,9748,68193.7694.00741,86089,80443,67145,11319,160147,06832,94167,37918,200430
2025-05-23TCM92.4193.7592.0593.570.723,714,21118,62693.5093.642,627,245185,44077,52190,31719,597281,27680,019195,22558,6001,441
2025-05-22TCM92.6093.2492.2792.850.224,361,82522,94892.7093.102,687,048272,81887,12641,04021,110792,531126,744144,38262,100696
2025-05-21TCM92.4593.0191.9192.63-0.284,585,68922,34392.2192.633,093,042191,589138,95762,51755,929409,419130,1494,200262,63965,100899
2025-05-20TCM93.0093.8592.73592.910.204,684,26420,88992.7993.002,678,622649,66597,74539,01225,915455,79797,39216,000352,63027,400596
2025-05-16TCM91.8992.8791.6092.710.933,322,76818,20692.5892.742,278,812135,622105,69539,29449,141332,34480,950170,20423,600761
2025-05-15TCM91.7292.0291.4591.780.224,812,29318,99691.6891.833,152,421137,859194,07458,94251,600783,572112,612133,38722,100890
2025-05-14TCM90.5791.5690.4991.561.254,845,26323,22691.3791.593,264,419230,441175,72967,21840,615605,883113,234154,00537,0001,059
2025-05-13TCM89.2990.3989.2290.311.234,154,87617,33990.1390.402,864,960201,062111,08550,82336,037470,08895,013177,03920,900901
2025-05-12TCM89.9089.9088.8789.080.632,914,50914,95788.9989.102,053,289114,09983,04951,59129,889285,408100,238109,0668,1001,083
2025-05-09TCM89.0089.2888.4088.45-0.343,644,57012,70388.4088.552,768,896108,17984,78733,57830,073308,61661,797119,61910,200989
2025-05-08TCM88.5089.0888.3488.790.364,500,71618,62288.7088.972,850,560250,537116,37160,31639,727815,52182,633134,24923,300993
2025-05-07TCM88.0088.5487.9188.430.703,758,00717,37088.0088.502,773,864122,718100,40241,75750,152357,61078,320108,69821,500647
2025-05-06TCM87.7988.3687.61587.73-0.343,181,83815,03487.6187.942,329,635100,81194,11329,44623,070265,99651,009191,55114,2001,129
2025-05-05TCM87.9388.7787.5488.070.073,128,36613,30288.0088.382,481,460114,80567,49822,40022,244216,25237,20397,2124,500996
2025-05-02TCM87.9988.1287.5788.000.683,573,97815,38687.9388.051,796,733675,22491,40757,15547,883563,83995,438133,3425,500936
2025-05-01TCM87.0087.6886.5387.320.372,902,18418,30987.1187.601,606,298213,624103,784105,77549,647404,84871,808268,5065,8001,519
2025-04-30TCM86.2687.0085.3386.950.485,575,20118,59786.1786.984,437,297138,07391,07139,84039,481350,337103,5861,200240,63710,200982
2025-04-29TCM85.6886.6185.5586.470.925,782,55817,65286.2086.504,534,51378,37379,96978,02125,529474,27399,023190,7855,3001,190
2025-04-28TCM84.8886.0484.8085.550.843,855,62318,24885.3985.902,095,561128,535118,00473,51329,8311,022,84784,949198,9082,3001,355
2025-04-25TCM83.3384.8083.3384.711.055,672,17317,31684.7084.784,587,250139,021124,60342,52123,075412,22763,184169,44715,200730
2025-04-24TCM83.0883.8083.0383.660.114,834,18115,49683.5483.693,619,80891,10176,82255,26467,457664,15276,086106,5553,600970
2025-04-23TCM83.6984.0483.2283.550.914,079,48619,45583.2083.622,489,971102,926147,36953,41151,108682,47682,475300,928100880
2025-04-22TCM81.3082.7581.3082.641.777,242,10821,52682.4082.755,797,98591,481158,50550,09538,397625,731164,922175,4822,300857
2025-04-21TCM80.5581.4980.2580.87-0.735,044,56516,26380.7480.994,060,93481,42886,41825,13327,635389,72676,111189,944532
2025-04-17TCM81.5982.0881.2881.600.124,587,46416,75381.5281.753,400,494282,79681,29164,87830,234467,59181,333120,617100814
2025-04-16TCM81.2082.18580.8581.48-0.025,641,72821,44981.4081.483,750,747135,186152,48692,23926,111980,372126,075189,9514,3001,308
2025-04-15TCM80.7581.9380.6581.500.805,206,76419,21781.4081.604,150,70682,754146,58738,11419,350429,20271,590180,108859
2025-04-14TCM80.4080.7779.6480.701.412,881,79715,35380.5080.754,447,608322,116152,50473,73528,3921,216,799118,051166,2811,599