21:19:12 EDT Sat 05 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
2025-07-04TQSR92.8093.3692.5692.80-0.21164,6181,37492.7493.1082,3368,72516,3857,2632,2008,9512,72017,2884,900513
2025-07-03TQSR92.7693.5892.4193.010.24472,8583,95692.5893.50251,87732,46020,80713,2186,71955,40432,96732,2798,800294
2025-07-02TQSR92.3092.9491.5192.772.441,360,6188,68792.2692.85985,59752,85931,65918,3296,276113,22844,38358,22919,800486
2025-06-30TQSR89.4790.5289.0690.330.761,023,8354,82090.0590.50779,87318,48913,46140,1844,26960,93726,65336,24313,600581
2025-06-27TQSR89.3390.0088.4789.570.222,679,43313,92588.6489.751,594,12977,66146,66040,57711,421440,740111,425223,21125,000897
2025-06-26TQSR89.3089.5588.2589.350.26917,4916,21889.2289.60585,56934,74728,06520,0186,596110,69937,98843,22619,900576
2025-06-25TQSR89.4090.2288.9889.09-0.753,526,5739,16488.9889.842,873,83396,31541,91735,99811,086157,55966,883129,20014,600386
2025-06-24TQSR89.9890.19589.1889.84-0.747,179,0895,43189.6390.846,881,31033,32212,53713,8135,62197,68731,63150,61414,800537
2025-06-23TQSR90.8491.3190.1590.58-0.221,485,1556,33690.5190.811,135,82034,44428,22123,54310,625108,74940,78145,13015,800766
2025-06-20TQSR90.7191.6690.6290.800.802,191,8808,02490.7390.851,820,79049,55324,25012,6576,425123,55356,40739,31315,900809
2025-06-19TQSR90.2090.5089.9090.00-0.55240,7932,10789.9790.73149,7216,74812,0655,7002,52115,6435,79219,3883,400402
2025-06-18TQSR90.6991.5690.4390.55-0.601,976,6269,65690.4590.791,589,98447,28038,6479,0338,373122,04425,26167,07620,500451
2025-06-17TQSR91.6391.6390.5091.150.016,566,8343,80690.7191.686,344,29727,97014,79311,9576,21978,83823,28029,7939,000748
2025-06-16TQSR91.5091.8390.6591.14-0.252,866,4947,58690.9091.302,563,15523,80517,72323,8265,04583,95228,00858,51413,200428
2025-06-13TQSR92.4693.2891.2591.39-1.54757,3934,71091.2591.50483,30739,99919,93916,1916,92876,22734,30523,46012,400561
2025-06-12TQSR92.3692.9591.7992.930.581,088,9105,66592.6093.20688,54248,32020,79010,5917,226155,59828,09780,86810,000668
2025-06-11TQSR94.5894.7292.1992.35-2.391,183,0348,41092.2093.44601,23258,05640,93414,02111,911185,41757,43761,51917,500385
2025-06-10TQSR95.5696.4294.3694.74-0.72930,2615,19294.2595.02379,35160,18421,7758,0947,41876,61229,260136,700155,49013,300496
2025-06-09TQSR96.8796.8795.3495.46-2.20792,7274,99695.3395.78485,59049,53732,06215,48513,32267,45224,27714,10049,12910,800438
2025-06-06TQSR97.8398.0997.2097.660.061,029,4812,91697.0098.10859,44614,80016,1188,0904,82543,51118,08621,0645,700426
2025-06-05TQSR98.0298.3297.4397.60-0.29491,7914,04297.2599.00213,55917,52524,6809,1667,22576,69132,17832,7439,400423
2025-06-04TQSR98.5898.7997.4297.89-0.54242,6081,66097.2599.00226,08711,0042,143585004001,171100
2025-06-03TQSR99.0099.2698.0098.43-0.20440,4343,38197.3898.90269,06116,11521,4229,2464,26250,76317,33126,6978,600274
2025-06-02TQSR97.3998.8496.6398.630.651,141,8596,49497.5599.00543,11828,77545,33620,3445,27971,19617,78829,0839,500397
2025-05-30TQSR98.0098.0997.2497.980.361,462,5837,86797.0098.121,037,01328,14237,30913,1505,703157,92749,83347,67310,700609
2025-05-29TQSR99.2099.5197.4397.62-1.69746,8715,45997.0099.38362,873112,11419,4225,4908,301107,46965,10027,31311,600397
2025-05-28TQSR98.9999.5898.3999.310.38682,6204,25097.0099.39442,40834,80422,5779,3824,96946,40030,14444,69011,500449
2025-05-27TQSR97.8899.5897.5298.931.441,523,3007,02698.8099.351,150,91143,64435,06057,02310,03479,41931,21529,56013,700560
2025-05-26TQSR96.3798.0095.6297.491.35272,3332,21297.0097.88148,19319,41213,9227,8042,05319,9217,29226,4715,400118
2025-05-23TQSR95.8596.5395.0096.14-0.09401,6853,74595.5097.22232,02920,88616,03614,0927,29447,54524,62815,4349,500355
2025-05-22TQSR96.1796.7995.5296.230.01517,4274,08196.0097.75309,70423,85520,68613,0045,90960,64928,41423,93111,400493
2025-05-21TQSR97.9698.0996.0996.22-2.301,177,9247,20596.0597.75700,76395,94541,5565,8845,681172,84744,44644,43815,900371
2025-05-20TQSR98.9599.3598.0698.52-0.16557,0754,61098.2298.92305,44350,77123,59310,1007,00667,82131,87834,1551,900475
2025-05-16TQSR96.8498.8396.8498.681.47907,6815,81698.1099.00638,88241,78032,5607,32410,92973,52137,51534,4041,100362
2025-05-15TQSR95.2397.3395.2397.212.21580,5594,52096.6597.35377,28018,81828,6099,4955,72868,97033,48616,6152,400451
2025-05-14TQSR94.5495.0593.5795.000.46563,4083,80794.5096.10310,90732,18123,5357,8226,04879,33234,16139,2573,300239
2025-05-13TQSR95.9196.6594.4594.54-1.67463,2013,60094.2595.00280,44124,39928,9235,3366,02460,98014,30521,0912,600683
2025-05-12TQSR94.3696.4893.5596.212.64820,4136,22494.5096.30509,15238,63935,31437,91610,71386,36422,17741,398800405
2025-05-09TQSR93.0394.9193.0393.57-0.411,200,0148,49593.0094.99587,12886,35464,17518,60220,663210,26128,38699,9381,700410
2025-05-08TQSR94.2597.4092.5093.980.111,533,29310,25293.0095.00866,51561,54985,26641,76212,000128,58181,93376,300114,5697,6001,312
2025-05-07TQSR93.6095.1293.4993.870.531,278,1777,79193.4995.00653,61169,34391,15441,97611,842281,68236,49248,4553,000297
2025-05-06TQSR92.2194.3792.2193.341.17874,8306,81492.0093.98500,55247,62735,11414,8078,915112,62751,92337,4374,400490
2025-05-05TQSR91.4592.7691.3392.170.18509,4624,13491.6592.48273,88427,95025,1526,1166,99585,69029,07129,026566
2025-05-02TQSR91.0492.0590.4591.991.66970,8366,83590.5292.20619,75144,73440,27410,7118,090106,69858,59635,118100337
2025-05-01TQSR88.8690.6387.9590.331.50950,7505,64589.6190.68621,01756,50748,5076,44012,567109,93134,67636,513935
2025-04-30TQSR88.2989.0587.2288.830.48874,1815,93087.9889.00551,13952,85247,49910,76710,742104,42727,43346,703300535
2025-04-29TQSR87.6488.8687.6288.350.43733,4875,08388.0089.00495,37224,57033,4323,2658,33982,22629,69039,003542
2025-04-28TQSR87.1988.0387.1987.920.75749,0344,30687.5088.00528,67725,74030,1185,1338,14178,11126,72527,874100114
2025-04-25TQSR86.2987.2786.0887.170.46478,0603,67986.8087.30313,59618,22524,0286,2156,74451,27527,62118,308481
2025-04-24TQSR86.8086.93585.8186.71-0.31994,1274,72286.3086.81781,67535,90630,9158,0869,40747,59910,74841,558200780
2025-04-23TQSR88.7490.0386.8587.02-1.271,130,5636,49886.8087.98742,12235,39835,89611,5589,373170,51739,76848,987804
2025-04-22TQSR87.4888.5087.3988.291.342,108,6777,07187.1088.601,768,92526,59351,0119,35011,576113,54052,98845,744644
2025-04-21TQSR87.3187.6385.9286.95-0.611,655,1523,88886.5087.501,441,33317,47131,2145,4909,33259,33523,77347,272185
2025-04-17TQSR86.5488.1686.1787.561.191,104,5335,03587.4088.20805,68732,09441,4075,89310,154108,14019,20243,015459
2025-04-16TQSR87.5587.5885.7686.37-0.801,538,7276,09385.9387.401,192,38433,63558,7969,60112,07787,60055,02431,697792
2025-04-15TQSR87.2987.9086.6987.17-0.20830,4004,47586.6887.88617,33117,11540,5466,3267,87750,22132,45940,321432
2025-04-14TQSR88.0388.2386.3687.37-0.021,978,36411,66587.2887.701,875,77031,15548,1479,8225,03564,95626,00043,330582
2025-04-11TQSR85.7787.4584.6987.391.582,409,8997,70485.3187.501,493,63838,67159,209582,9529,318108,19937,19647,428644
2025-04-10TQSR86.6686.7585.1185.81-1.391,951,36011,90485.8186.501,171,272136,25797,53052,1967,432145,339126,81095,419200694
2025-04-09TQSR84.2388.2783.3287.201.662,251,56212,73686.1888.001,304,75862,988110,47452,03628,178291,530137,147150,0142001,856
2025-04-08TQSR89.5089.5184.5385.54-2.781,432,98010,54385.5287.35857,96342,61798,90612,37814,096217,69781,57957,929100818
2025-04-07TQSR88.0090.9086.6388.32-2.193,775,19116,96688.0090.992,881,68183,277192,55327,24217,522281,25098,76886,004100692