19:48:48 EDT Sun 06 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
2025-07-04TPRB2.212.232.182.19-0.0216,717702.182.199,6606008004009003,300453600
2025-07-03TPRB2.232.232.182.21-0.04132,0862172.182.2296,45913,5002,6563,4005,7008,20059770040
2025-07-02TPRB2.162.262.132.250.10413,7217552.242.27249,16913,63845,6008,0001,86915,20036,57824,50914,200
2025-06-30TPRB2.122.192.112.15413,4146822.132.19264,89328,84423,1756,6004,85934,70036,5489,7331,400
2025-06-27TPRB2.252.252.152.15-0.13312,6788842.152.18152,86459,47210,2867001,80029,00029,7007,85018,200
2025-06-26TPRB2.332.332.252.28-0.03177,7393502.282.3087,51815,4005,36813,6001,20420,00028,6008994,700
2025-06-25TPRB2.292.352.292.310.0123,707982.312.3510,5562,8003005004131,7004,7001,338800
2025-06-24TPRB2.422.422.282.30-0.12191,1936462.282.3583,15727,70010,0431,5003,19320,70027,1009,1965,0001
2025-06-23TPRB2.352.422.352.420.0856,7182512.402.4323,6335,5004,9579005027,9007,4001,2902,800
2025-06-20TPRB2.352.392.322.34-0.01160,6755652.332.35103,07711,30015,931900987,90014,4005,542600
2025-06-19TPRB2.392.402.352.35-0.04108,7471902.352.3770,9739,3007,8002009525,4008,5006444,50032
2025-06-18TPRB2.422.432.382.39-0.03172,9195542.392.40106,05117,9281,1001,2004,00013,60016,6006,0065,400
2025-06-17TPRB2.452.462.412.42134,5823522.412.4384,24710,5003,8501,3003,2817,9008,70011,7101,1006
2025-06-16TPRB2.482.482.392.42-0.05245,4105332.412.42145,89813,6545,3001,0005,50617,80017,90025,8475,4001
2025-06-13TPRB2.502.502.452.47-0.01180,0682822.452.47129,42513,60014,4001,2001,2106,9002,9002,7042,400
2025-06-12TPRB2.482.5052.462.480.0189,5172662.482.4944,0957,60015,8001,6008,1005,5001,1055,3009
2025-06-11TPRB2.482.492.4252.47-0.01142,8463922.452.4786,93911,1005,0001,0003,20012,60010,1001,2815,000
2025-06-10TPRB2.552.552.4552.48-0.08325,3415892.472.48248,28928,3007,4001004,40014,10011,4002,3276,900121
2025-06-09TPRB2.522.582.512.560.03228,6805602.552.57110,57720,80030,3001,1004,81527,10022,4005,5101,6002
2025-06-06TPRB2.582.592.472.53-0.06240,4438112.532.55100,79632,20028,6001,2001,98540,0739,90014,2875,80035
2025-06-05TPRB2.622.722.582.590.01267,9615222.582.61151,57528,00013,8005,21924,80030,3005,4305,90030
2025-06-04TPRB2.522.702.502.580.05331,5374652.582.61234,93782,2006,2006003,2002,3002,100
2025-06-03TPRB2.432.542.432.530.10190,8793182.522.53103,07315,10016,1018002,20018,10010,20010,8648,00087
2025-06-02TPRB2.492.542.422.43-0.03213,3713232.422.43139,86217,1484,6004,7001,95019,00012,8004,8047,60039
2025-05-30TPRB2.452.492.422.460.01254,6325252.442.47110,45538,68033,7003,9001,65140,70010,4002,8065,800
2025-05-29TPRB2.532.582.452.45-0.07252,6024992.452.46150,50222,36830,8002,2002,10014,70017,4005,4705,60040
2025-05-28TPRB2.492.582.482.520.02559,1277322.522.54421,11742,10036,8311,6002,52118,70012,00018,9232,6004
2025-05-27TPRB2.442.562.442.500.04709,4122,0022.492.50355,31163,20130,20016,70013,20066,90046,10087,0898,400112
2025-05-26TPRB2.382.462.372.460.09320,1597362.442.46165,64926,27819,9952,7006,01019,2005,80046,9767,900272
2025-05-23TPRB2.302.492.302.370.071,597,5091,8172.372.391,111,984116,40077,3004,70016,400115,70033,00093,0293,30048
2025-05-22TPRB2.282.332.232.300.03350,3808102.292.32184,60231,25229,5922,3008,40025,70014,82842,4041,700200
2025-05-21TPRB2.172.282.152.270.111,105,9707022.262.28681,92256,60021,800600205,10097,7002,20036,0652,00058
2025-05-20TPRB2.012.182.012.160.16253,4394962.142.16149,20214,50037,7004005,00021,10013,5008,872158
2025-05-16TPRB2.032.031.982.00-0.04262,0613201.992.00199,0636,50010,6088001,4007,20010,2008,970100
2025-05-15TPRB1.992.061.962.040.055164,7784552.032.04109,6305,30010,2005,2002,1008,50010,6008,6312,3005
2025-05-14TPRB2.002.001.921.99-0.03268,9256061.981.99133,01636,8008,1505002,10025,20022,60022,0475,20024
2025-05-13TPRB2.072.071.9852.02-0.05282,9971,1452.002.0293,49127,20017,4005,1003,88923,70015,50071,56412,300
2025-05-12TPRB2.162.192.032.07-0.13475,9471,0212.062.08333,93530,4009,7003,8004,43727,20024,50019,7882,300100
2025-05-09TPRB2.142.232.142.200.05230,9202512.202.21184,8398,55612,6006001,30011,3006,2002,0232,500100
2025-05-08TPRB2.142.1652.142.15242,7472802.142.15138,24210,0001,1005001155,0002,00084,577
2025-05-07TPRB2.172.182.132.15-0.01192,6283822.142.15116,83018,8003004005954,5006,00037,959400
2025-05-06TPRB2.112.1852.112.160.05322,2306712.162.17178,67245,24019,3001006,05028,60011,40015,6807005
2025-05-05TPRB2.042.122.042.110.07214,4496012.112.1284,30530,57013,7001,20022,3006,50024,1042,80073
2025-05-02TPRB2.052.082.042.04-0.02172,9344062.032.0556,83526,36412,4004001,90029,0039,20025,7822,600
2025-05-01TPRB2.082.092.022.06-0.01489,6059142.052.06200,05080,25933,80013,1008,58362,62922,60018,70122,900
2025-04-30TPRB2.112.112.012.07170,5984022.072.0884,50625,80013,7003002,53816,47018,9005,4001,000
2025-04-29TPRB2.022.091.972.070.05481,6061,0382.072.08302,64726,19143,4004,8004,90068,20014,2008,1766,200
2025-04-28TPRB1.982.031.962.020.03198,7263282.022.0396,78510,20022,6301001,60054,5009,1006101,00025
2025-04-25TPRB1.991.991.961.99163,9502381.981.99106,6228,76911,7002,3002,02415,90014,0001,200700
2025-04-24TPRB2.002.001.981.99-0.0182,5493321.992.0054,2012,90011,1002,1009474,6374,2001,547248
2025-04-23TPRB2.022.021.972.00-0.04397,1954241.992.00273,62212,92721,7003,50080034,80044,3004,85672
2025-04-22TPRB2.052.152.032.040.02480,1056062.032.05372,88416,21224,3756005,20022,90015,60016,396107
2025-04-21TPRB2.042.041.982.020.03282,3314492.012.03108,95523,91537,9441,1005,30029,60018,40015,27990
2025-04-17TPRB2.072.101.961.99-0.10651,7341,3301.992.03248,83017,10239,90052,6006,61261,30097,200114,04480
2025-04-16TPRB2.062.152.062.090.08523,5597302.092.10331,30072,89030,6006002,52229,50027,60018,91270
2025-04-15TPRB1.992.031.972.010.04271,2473032.012.02164,58722,04920,5003002,60045,60011,3003,779
2025-04-14TPRB2.002.011.9551.97-0.03193,0013141.971.9989,0327,80240,80070020013,10014,00024,386
2025-04-11TPRB1.892.021.892.000.15649,3469022.002.03253,68942,40031,0005,1003,70024,80016,300260,94351
2025-04-10TPRB1.801.891.771.850.04283,4064401.851.87200,46812,5049,00010055022,40016,50019,009160
2025-04-09TPRB1.751.831.701.810.06363,0274361.811.83132,28917,20746,1002,3004,11523,00011,000121,824100
2025-04-08TPRB1.791.811.751.7668,2131291.741.7644,8454,8305,0001,5001,0006,7003,20099482
2025-04-07TPRB1.721.801.721.760.01256,1074201.761.78142,19033,21611,4006001,03526,25122,40017,815102