21:08:48 EDT Thu 03 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
2025-07-03TMDNA0.860.900.860.900.0312,037250.860.926,7355005001173,500415
2025-07-02TMDNA0.850.880.820.870.0259,427550.860.8829,60613,0003,00011,0008301,50084
2025-06-30TMDNA0.860.920.840.850.0277,435830.850.8631,1065,00014,0007,50015,5008632,000206
2025-06-27TMDNA0.920.920.770.83-0.08178,4891980.820.9085,94822,50026,07411,5008473,50020,0794,1711,500430
2025-06-26TMDNA0.970.970.880.9124,992500.870.916,9542,0008,0003,500505001,5001,587500
2025-06-25TMDNA0.870.910.860.890.0431,461450.880.9211,8253,00010,0004,0003111,156500
2025-06-24TMDNA0.870.880.850.85-0.0244,424480.850.9131,5001,0006,0001,5005001,0009641,000
2025-06-23TMDNA0.910.910.850.880.0143,868580.850.9116,5502,0005003,0008819,5002821,000250
2025-06-20TMDNA0.900.910.870.87-0.0437,931480.850.9217,2923,50013,0001,0005005601,500223
2025-06-19TMDNA0.890.910.850.9194,300960.850.9152,5548,0008,50013,0005004,0003705,500250
2025-06-18TMDNA0.880.910.880.914,473220.870.902011,1002,500402200
2025-06-17TMDNA0.900.930.890.9068,820730.870.9026,9259,90012,5006,00026650012,00082210
2025-06-16TMDNA0.920.920.860.9035,837710.870.9020,7385,0002,0001,0005003,5797181,000150
2025-06-13TMDNA0.930.930.890.90-0.0229,995510.890.988,1004,19012,0005002,5001,621500
2025-06-12TMDNA0.920.960.910.92-0.0130,129500.910.985,8101,0005,00050035050011,0003,2071,500
2025-06-11TMDNA0.920.940.900.91-0.0338,708510.900.9812,0502,0006,0007,0002509,5001,328
2025-06-10TMDNA0.930.950.920.950.0422,230380.911.058,5505003,0009,500660
2025-06-09TMDNA0.910.960.900.9193,1041310.891.0519,5412,00036,5002,50044223,0001,1812,500
2025-06-06TMDNA0.920.920.880.910.0434,437680.890.934,8551,0004,0007,5001,00010,6741,0331,500330
2025-06-05TMDNA0.920.920.860.87-0.04168,3041710.860.9766,5207,50044,0009,5008850029,5004075,000
2025-06-04TMDNA0.920.940.900.91-0.0360,306570.900.9254,6981,0001,5005002,500100
2025-06-03TMDNA0.950.970.930.94-0.0251,581700.930.9439,7721,5003,5001,500975003,0001,23225
2025-06-02TMDNA0.950.980.950.960.0124,392460.950.9714,0055005,4001,5001,7761,000
2025-05-30TMDNA0.961.010.950.95-0.0786,9151720.951.0548,9075,1002,3001,6002,6001,80021,9001,2481,000
2025-05-29TMDNA0.991.060.991.020.0249,204910.961.1027,5185,4001,4003,2001,3002,3006,800548500
2025-05-28TMDNA1.031.040.970.99-0.05101,1961500.981.0932,72020015,5002,30023,65019,3581,0235,600
2025-05-27TMDNA1.051.061.031.04-0.0233,447861.021.0620,6823,6001,1002,3001,8009691,90034
2025-05-26TMDNA1.061.091.051.050.0126,336671.051.123,7524,6003,2001,8001,3009,7002791,000
2025-05-23TMDNA1.121.121.031.04-0.06243,7951821.041.15181,24520,5007,6002,0002,2501,90019,6001,1014,30020
2025-05-22TMDNA1.091.121.091.09-0.0614,005501.051.114,3981,0006005006,900243200
2025-05-21TMDNA1.141.171.121.150.0127,270511.051.1514,4011,50070040010,000141
2025-05-20TMDNA1.131.151.111.150.0217,610541.141.189,9242005006,70086
2025-05-16TMDNA1.081.141.051.140.0777,6281291.121.1528,2957,40017,0002004,4006,20012,7631,277
2025-05-15TMDNA1.041.081.041.070.0218,750571.071.1011,0832,1007002004004,000164
2025-05-14TMDNA1.121.121.041.05-0.0532,935391.041.0813,6002,20010,1005006,300170
2025-05-13TMDNA1.151.181.051.10-0.03197,3703091.081.2277,17712,60053,70010,6009,8885,00023,8003,28760050
2025-05-12TMDNA1.061.171.041.130.07106,6151831.111.1844,88312,4001,80038,4003,3004,500776
2025-05-09TMDNA1.041.091.041.060.0663,2131641.031.0631,3712,2008,7004003004,50013,7001,037
2025-05-08TMDNA0.961.020.951.000.0529,1681200.981.0512,0222,5001,500553,5005035
2025-05-07TMDNA1.011.010.940.95-0.0566,2192840.951.0938,7682,2005006001,9008,10011,7001,74913
2025-05-06TMDNA1.041.040.981.00-0.0448,4882070.991.0224,8132,0002,2251,1001,7002,50012,8351,158
2025-05-05TMDNA1.091.091.031.04-0.0137,8931171.001.0424,9641,4003,8001,1002,4003,50053210
2025-05-02TMDNA1.201.221.041.05-0.17129,7882251.051.0984,6906,10010,6001001,20014,5007,7801,84013
2025-05-01TMDNA1.161.231.161.220.0634,755821.201.2316,61213,8002,70040010070086100
2025-04-30TMDNA1.091.171.061.160.0655,0851101.151.2027,8804,9001,2002002,1005,6009,5003,494
2025-04-29TMDNA1.101.161.091.10125,2531841.091.1997,3892,7007,5001004392,10013,1001,473
2025-04-28TMDNA1.101.191.071.100.025232,0225661.091.18101,9679,80023,6008007,62220,60038,70012,01050
2025-04-25TMDNA1.061.101.061.060.01109,0841311.031.1026,91115,00016,8002002,1691,2009,60034,497
2025-04-24TMDNA1.031.051.001.050.0164,2292551.031.1530,3003,5001002003,00026,8708124
2025-04-23TMDNA1.051.051.001.0574,4811820.991.1539,58115,2003,6001,40040013,200712
2025-04-22TMDNA1.081.151.011.05-0.0157,5311351.041.1330,2405,2009,3007008501,4007,3002,303
2025-04-21TMDNA1.101.211.041.06-0.0450,3481291.041.2132,2793,3002001,40030011,300666
2025-04-17TMDNA1.101.201.091.100.10120,8443071.001.2042,1647,80021,3002001,3002,30034,3007,3235
2025-04-16TMDNA1.051.090.991.000.02141,0252000.961.1044,74130,50015,64418,000644,00016,5002,817
2025-04-15TMDNA0.971.010.970.970.0222,366740.950.9815,3845005001005001,840
2025-04-14TMDNA0.930.9750.920.950.0533,383670.900.9826,2001,0002,0005001001807
2025-04-11TMDNA0.900.930.870.9018,639350.900.945,5304,0005004,5002002,000676400
2025-04-10TMDNA0.890.940.870.940.0117,264510.900.944,9342,5002,0001,5002,5001,230419
2025-04-09TMDNA0.880.940.860.940.0928,649910.890.9414,8011,5003,5001,0001,5001,000939
2025-04-08TMDNA0.991.020.850.85-0.0891,1371130.850.9478,5311,0001,5001,5001,3335002,000970
2025-04-07TMDNA0.870.930.850.930.0346,9341040.851.0021,7223,0008,5006,5001,0001,000719
2025-04-04TMDNA0.930.950.890.89-0.0467,8431500.891.0018,0626,0142,0005,50026550028,0001,276100