05:17:01 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
2025-07-08TIII4.915.024.684.970.07265,2895664.635.0098,52572,00038,7543,9005,1306,90017,2007,5068,5002
2025-07-07TIII4.834.924.724.900.07102,6183064.814.9060,72630012,6001,1001,5647,30011,1001,8515,000
2025-07-04TIII4.804.874.724.830.0434,2151394.804.8717,8011,0006001,0004651,5008,9002,02640085
2025-07-03TIII4.854.934.754.79-0.0951,4432144.724.8427,9581,0005,0004,4001,6763,2006,2001,5623002
2025-07-02TIII4.724.974.334.88-0.01296,8587344.844.89167,0384,40059,7002,0002,69510,30031,2008,7117,500
2025-06-30TIII4.794.964.704.890.0255,9342804.804.8920,1533,0007,9002,0224,40014,3008752,500
2025-06-27TIII5.095.094.784.87-0.10117,0133024.754.9669,7447,3008,7002,8004312,20023,1922,1954
2025-06-26TIII4.925.164.924.970.08223,5525984.915.00127,13814,10024,7004009509,40027,50013,8653,7003
2025-06-25TIII4.754.944.754.890.0485,1473224.504.9230,3512,9006,3005001,3583,20030,0002,2682,500
2025-06-24TIII4.904.994.674.850.05143,1664024.734.8974,23711,0006,9002,99811,60025,8004,6903,200
2025-06-23TIII4.574.864.424.800.21182,9094694.724.81132,9966,0003,5201,2007006,40026,0404,32090024
2025-06-20TIII4.514.654.504.590.02267,5027824.524.59159,13713,70024,4512,3002,10015,30028,30011,3657,40021
2025-06-19TIII5.145.154.514.57-0.68453,0991,1084.534.57318,3675,40045,0018002,59815,30044,0508,7429,10020
2025-06-18TIII5.285.325.215.25-0.0368,4152865.155.3127,5551,5004,7001001,1373,70018,9005,1933,4005
2025-06-17TIII5.355.415.225.28-0.12108,6084475.195.2851,9261,5008,5008001,1804,70029,3005,3312,400
2025-06-16TIII5.345.525.345.400.01149,3984595.345.4950,6061,72412,6005,2001,4047,10016,8003,7575,000
2025-06-13TIII5.505.535.375.39-0.1078,9742495.005.5223,0553,90013,9001,8007211,90028,4002,0302,80060
2025-06-12TIII5.355.525.305.490.11152,0853485.425.5080,8889,50020,0001006833,50013,3003,6474,500168
2025-06-11TIII5.065.385.065.380.25167,7966115.375.3874,02214,90017,6003,0001,47011,60018,10016,5116,000129
2025-06-10TIII5.325.325.015.13-0.17353,3077975.055.20153,88923,20026,2003,4002,52520,20036,64248,8534,40014
2025-06-09TIII5.175.435.155.300.10151,8615565.305.3193,9138,1019,3005,0001,5637,40016,2002,3696,4004
2025-06-06TIII5.205.305.165.20-0.03135,5885025.115.3058,8171,40011,2004,1001,1052,90027,01920,8527,300
2025-06-05TIII5.025.315.015.230.21342,6837725.095.50177,2709,44023,90053,80040513,90018,20019,2414,9009
2025-06-04TIII4.835.024.835.020.20216,6007904.915.0497,43217,40018,8005,6002,40016,60018,70020,79011,00050
2025-06-03TIII4.724.824.724.820.02135,0164084.794.8365,6971,10027,2005,0002,0507,20012,6006,0724,900
2025-06-02TIII4.604.854.604.800.18208,7813614.724.84159,38550012,5007006803,90012,4007,6854,50010
2025-05-30TIII4.624.704.524.62-0.01111,1213914.584.7034,7554,50029,0001,1007453,00020,1006,7505,700
2025-05-29TIII4.594.644.444.630.03199,7655014.484.64100,68723,00124,8508009319,20022,80012,0052,800
2025-05-28TIII4.734.734.314.60-0.10273,7626944.484.65124,26912,60053,6003,5001,68211,10027,80021,8137,80012
2025-05-27TIII4.524.724.434.700.33284,4007904.554.72146,59425,54016,70018,3002,31120,80039,0003,7169,3003
2025-05-26TIII4.214.404.194.370.14239,5973784.364.39164,16711,8009,1001,5003185,40017,9004,7143,800
2025-05-23TIII4.274.404.204.23-0.07170,8564394.224.23108,4923,90017,6004,1008504,30016,80011,0482,800
2025-05-22TIII3.784.323.784.300.48508,0451,0154.134.30313,77210,10048,2003,6002,50011,20056,20036,86412,40030
2025-05-21TIII3.853.963.803.82131,5092933.763.8964,29970013,3004,7005266,30021,1002,2692,000
2025-05-20TIII3.613.883.613.820.15163,8463323.683.8296,8641,70011,3004302,90026,3008,6513,300
2025-05-16TIII3.753.753.613.67-0.10144,3565203.603.7058,6195,60035,4002,3002,8506,80016,7006,8957,30075
2025-05-15TIII3.763.803.743.770.0163,9532763.733.7824,2665,00014,0001,7001,1091,9006,0002,6646,400
2025-05-14TIII3.813.913.653.76-0.05243,8445323.703.80152,89713,90227,4184,8002,08111,00026,6002,8701,7002
2025-05-13TIII3.663.833.633.810.18316,7124393.753.8573,0215,10016,5006,7001,6045,20025,130173,671
2025-05-12TIII3.603.683.403.630.03273,0986673.553.73189,5829,40011,9005,6003,25012,10028,30010,676
2025-05-09TIII3.613.7453.553.60-0.05183,7174833.553.7186,0873,80038,6009003,2429,96616,00016,3326,200
2025-05-08TIII3.553.683.523.650.10142,9503243.583.69103,5322,2005,9001,9001,80012,30010,8005812,700
2025-05-07TIII3.493.553.483.550.03146,8853823.473.55107,0603,90010,20010,9002,4002,2007,6008521,300
2025-05-06TIII3.463.523.463.520.05123,1372913.483.5282,2051,7003,7009002009,80017,5005,308400
2025-05-05TIII3.513.553.463.46-0.07196,1612793.463.48126,4702,70124,2006003002,0006,70027,0001,9333,100
2025-05-02TIII3.453.553.453.530.08113,9562943.463.5587,6062,9002,6004001855,0008,0003,7813,000
2025-05-01TIII3.423.493.413.45-0.03100,6561533.423.5047,6331,60018,7759004001,60017,8002044,20025
2025-04-30TIII3.533.573.373.48-0.01107,8242653.383.4949,34590011,8001,0007503,00015,3247,2854,100
2025-04-29TIII3.403.533.403.490.0357,5151563.003.5422,3332,4008,1433003801,50016,8003,846
2025-04-28TIII3.473.483.373.460.0472,3401913.433.4840,4765005,0004001,2552,60013,9007,807
2025-04-25TIII3.513.523.343.42-0.08152,2972513.403.48118,2596001,5002,2002121,00021,6004,281
2025-04-24TIII3.383.613.383.500.03253,3515243.413.50195,7662,60022,2003,9004753,50016,7004,755
2025-04-23TIII3.363.723.323.470.15357,2385693.433.48220,57313,04723,10017,0001,3004,70017,90040,615
2025-04-22TIII3.113.383.113.320.17723,1945123.313.35592,4146,20015,5502,1008103,70043,60045,9255
2025-04-21TIII3.053.153.033.150.11253,2722113.123.15168,2482,60025,0001,60013070012,00030,183
2025-04-17TIII3.003.042.953.040.04105,2741262.933.0473,7221,70016,300452005,4002,8075
2025-04-16TIII2.863.062.863.000.14210,1262832.953.00122,00510,60030,9254007402,10038,6003,329
2025-04-15TIII2.622.872.612.860.21242,4362292.832.87204,8831,40024,4002005501,3007,6001,393
2025-04-14TIII2.692.692.592.65-0.03121,0721202.402.68103,8533,3019,0865006006003,4002,891
2025-04-11TIII2.502.692.462.640.06103,7401282.402.7060,72640025,70060035060014,500663
2025-04-10TIII2.552.582.472.580.0286,3651412.162.5861,5304004,6003001,6006,7646,366