02:37:11 EDT Wed 09 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
2025-07-08TDR16.4716.5616.3316.33-0.1131,88020316.3316.4924,0272,1002,3001,300906300
2025-07-07TDR16.6716.68516.4416.44-0.1838,95530916.3316.6123,5883001,7002,0002286,2001,5001,49050055
2025-07-04TDR16.7316.7916.4916.620.0920,02714116.5116.6514,6011,2001,6001,100955100
2025-07-03TDR16.2616.6316.2616.530.2856,27235116.5016.6534,9835,9003,0002664,5001,1002,0912,8002
2025-07-02TDR15.7516.3015.7516.250.4567,19544516.1516.2547,4233025,2203,9004063,3001,5003,2271,50021
2025-06-30TDR15.6715.8415.5915.800.2960,01241515.6115.8039,5675005,4833007084,2001,3005,9371,600
2025-06-27TDR15.6115.8715.4915.51-0.0134,34727315.5115.6921,0661002,4602,0002,5001,9001,2351,200
2025-06-26TDR15.5515.5815.4315.520.0250,88125315.5015.6341,5206001,600502,6002,1001,460
2025-06-25TDR15.4415.6015.2815.5084,18755915.4815.6247,32660013,9962,7006,9008008,7532,000
2025-06-24TDR15.3415.5815.3415.500.1731,37627015.4315.5916,1303002,1007001274,4001,2704,545900
2025-06-23TDR15.5515.6015.3315.33-0.2641,70932515.2715.5723,4726004,2262001123,4001,0007,332500
2025-06-20TDR15.6515.8315.5115.59-0.0429,90730915.5815.7617,4454001,8942004,6001,5002,616200
2025-06-19TDR15.7015.8315.6015.63-0.1018,63416015.6115.7110,9712001,8704002,0001,200940100
2025-06-18TDR15.6515.9815.5215.73-0.1236,49828615.7015.7722,1983004,460600313,3001,3002,520
2025-06-17TDR15.2916.0115.2915.85-0.0847,62641115.8215.9528,9774004,3145658,3001,134915900
2025-06-16TDR15.7216.1015.7215.930.0628,64926615.7315.9417,2412002,4187002453,0001,1001,3981,0001
2025-06-13TDR15.9215.9215.6215.870.0231,03925315.7415.8720,1092,1421,2006293,0001,2001,354800
2025-06-12TDR15.4915.87515.4015.850.2438,22630715.7015.8528,3132001,0001001133,9002,0012,373
2025-06-11TDR15.6015.8515.5415.610.0449,42532515.5015.7235,6775003,3006003732,6002,0001,6701,700
2025-06-10TDR15.5015.5715.4115.570.1552,07730815.4315.5834,5074008,4002001272,6001,7001,3091,700
2025-06-09TDR16.2616.2615.3815.43-0.0175,62338515.3815.5158,8194005,1001002013,2001,1002,862900
2025-06-06TDR15.4515.6515.3915.440.0546,07131715.2915.5431,2402003,8344003412,9001,5002,2861,700
2025-06-05TDR15.3515.6615.3515.390.0744,68629715.3615.5430,4425002,953300352,8001,6002,2421,300
2025-06-04TDR15.1615.4615.1615.32-0.0562,66230915.2215.3720,7851002,90050044129,4009093,6571,300
2025-06-03TDR15.5215.7415.3515.35-0.2555,90834015.3215.6239,3366005,0006003603,6001,6002,2171,200
2025-06-02TDR15.8615.8615.5515.60-0.2076,24936015.6015.7748,2003012,4002,7007,8447,1002,2002,7071,000
2025-05-30TDR15.6815.8215.5515.800.1783,78143415.7315.8661,9963002,6511,2003086,9003,2004,0901,000
2025-05-29TDR15.8715.8815.4615.63-0.2547,76537215.3915.6932,7121,3001,2191002474,1001,0474,370700
2025-05-28TDR15.6415.95515.6415.880.1726,65618415.7215.9718,5796001015001001,7001,1002,464
2025-05-27TDR15.3716.0315.3115.710.0925,01721915.7015.9416,3726008001,1002041,6001,4001,407100
2025-05-26TDR15.8815.9015.6015.620.0721,20516615.6215.9912,2574001,0011,100952,4001,2001,120400
2025-05-23TDR15.2615.7515.2015.550.0826,69721915.5515.8416,4773021,4181,2001442,1052,2002,158200
2025-05-22TDR15.4415.6415.4415.470.0718,05315015.4715.5812,3313001006001622,0001,400699100
2025-05-21TDR15.5415.7915.2215.40-0.2635,98132215.3515.5923,2735001,9001,4003373,2001,3003,304
2025-05-20TDR15.5416.1815.5415.660.1236,71634915.5415.7820,1152,0269002142,2361,2086,51610015
2025-05-16TDR15.2815.7915.2815.540.1731,75224415.5415.7121,4201001,4003551,7011,0003,36430094
2025-05-15TDR15.2715.4715.22515.370.03530,11324915.3115.4819,7112001001,000702,1001,9001,957300
2025-05-14TDR15.7515.7515.2915.29-0.2717,12114715.2315.5011,792400200400161,8007009931
2025-05-13TDR15.2715.6715.2715.560.1042,76234515.3615.6425,3471,0001,3201,2001185,6884,3002,052700
2025-05-12TDR15.2015.6815.2015.460.2625,27221015.4115.5617,7972025002891,7006002,869400
2025-05-09TDR14.5915.3014.5915.200.0558,48441415.1615.3742,2281004,5002001257,0008001,204400
2025-05-08TDR15.1715.2914.9015.15-0.0130,51126015.0615.2823,6361001002005172,3005741,72230051
2025-05-07TDR14.8415.3014.7015.160.35122,33950315.1115.3956,94240013,6165004012,70060012,20029,2801,000
2025-05-06TDR15.0015.0014.6914.81-0.1147,86629714.8114.8829,4351,0927,4002,9008682,0311,100
2025-05-05TDR14.6714.9914.6714.92-0.0617,08618014.8514.9512,5013002001341,5009271,239
2025-05-02TDR14.6915.0714.6714.980.33102,67577914.8014.9952,81611,70015,0501,2006767,3002,1006,3517001
2025-05-01TDR14.5014.8414.5014.650.1029,21627014.5614.8516,1101001003,9004403,3001,5002,322
2025-04-30TDR14.7114.7214.3614.55-0.2655,30447514.5514.6033,7631003,2006004,7001,2003,646100
2025-04-29TDR14.3614.88514.3614.810.2635,32631214.7014.8620,1821021,6194006502,2006006,148
2025-04-28TDR15.1515.1514.4114.55-0.4553,05732414.5514.7039,2106002,2006001674,5002,8001,58050
2025-04-25TDR14.9615.1514.9215.0053,84338614.9615.0931,9314012,9121,4002407,6006,1002,202
2025-04-24TDR14.9415.0414.8815.000.0833,28131715.0015.0823,28926174001952,5008002,928
2025-04-23TDR14.8615.0914.8314.920.0944,73734314.9214.9532,8512009771,8006121,7001,7003,5201
2025-04-22TDR15.0315.0614.8314.83-0.0332,81226414.8314.9917,9691021,1002,9002695,0762,5001,9511
2025-04-21TDR14.9515.0714.8614.86-0.1835,60226414.8214.9927,8333021,3301001,7001,1002,707
2025-04-17TDR15.4015.4014.9815.04-0.2161,83832115.0415.1043,8316,8022,2008001,8001,2002,80650
2025-04-16TDR15.2615.5015.2115.25-0.3540,52226815.2115.4330,6859509007132,9041,1002,084
2025-04-15TDR15.7415.7415.4915.6046,43439615.4415.7223,5315004,6001,3005715,1001,8002,262100
2025-04-14TDR15.7915.7915.3515.600.1274,40267115.4615.6050,6022,0018,7724,6006053,9001,0002,151
2025-04-11TDR15.0015.4814.9415.480.3869,98448115.2415.5253,9943,0001,0001223,2002,4004,224
2025-04-10TDR15.4615.4614.9415.10-0.5058,16542014.9215.1944,4671,1133,500851,9009005,167
2025-04-09TDR15.1915.7914.8915.600.40116,12566815.4215.8090,3115008,7051001,7017,0001,3005,069