09:08:08 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28TCXI24.7524.7524.4024.69-0.0612,9024724.2524.8811,200900300200302
2024-03-27TCXI24.5024.7524.4024.750.1514,0854824.2524.829,9502001,1122012,422
2024-03-26TCXI24.6024.6124.4124.60-0.0514,9347524.2524.8211,3621026091004001,502
2024-03-25TCXI24.5024.7424.5024.740.094,6092424.2524.752,1001001,310200799
2024-03-22TCXI24.4924.6524.4224.650.204,1212924.2524.752,588777001695
2024-03-21TCXI24.0524.6024.0424.45-0.046,8863424.0024.752,6414001,100452,000300
2024-03-20TCXI24.0324.0324.0324.03-0.46164323.5024.7863101
2024-03-19TCXI24.3124.6924.3124.490.109,0783823.5024.785,1013001,700600601551
2024-03-18TCXI24.2424.4024.2424.39-0.1111,93810323.5024.688,340700602,600237
2024-03-15TCXI23.9924.6223.9924.410.214,7002423.3324.621,9001,50051,00015200
2024-03-14TCXI23.5024.6023.4024.20-0.4011,8397921.3024.627,4204691004001811001,8001,254
2024-03-13TCXI24.6024.7024.2524.60-0.055,2193824.2524.952,478600597500901143
2024-03-12TCXI24.5024.6924.5024.650.103,1161124.2524.703,10016
2024-03-11TCXI24.4624.7024.4624.550.055,8162724.0024.704,999151001701
2024-03-08TCXI24.3324.6024.2524.500.179,2255624.0024.608,1191300805
2024-03-07TCXI24.4024.4024.2224.33-0.122,1701824.0024.351,409360200100101
2024-03-06TCXI24.0224.4724.0224.450.051,7811424.0024.491,6001007011
2024-03-05TCXI23.7724.4923.7724.400.124,3133023.5024.492,6016004002001004002
2024-03-04TCXI23.9124.5023.9124.280.186,2833623.5024.494,2781001,400114100201
2024-03-01TCXI24.5024.5024.0924.29-0.2927,0475623.5024.6025,810200300101001
2024-02-29TCXI24.0624.5924.0624.38-0.015,0964523.5024.602,4001001,008601659200
2024-02-28TCXI24.0424.4024.0424.39-0.012,3452023.5024.50355600552011,112
2024-02-27TCXI24.2024.4224.2024.400.193,0522323.5024.501,400600600200202
2024-02-26TCXI23.9424.2123.7324.21-0.174,7024223.5024.503,257150835100400201200
2024-02-23TCXI24.4924.5024.2624.38-0.043,4012124.0024.502,0005006001300
2024-02-22TCXI24.1524.4224.1524.420.273,7522724.0024.492,38610110010044200401
2024-02-21TCXI24.1224.3324.1224.150.064,2542324.0024.283,5482005301200
2024-02-20TCXI23.9524.4423.9524.090.047,4025823.2624.496,44610020038100458
2024-02-16TCXI24.0524.0524.0524.05-0.08226323.2024.10200
2024-02-15TCXI24.1424.2724.0024.270.277,8073823.2624.356,386100500801
2024-02-14TCXI23.8324.1423.7424.00-0.1546,14919422.0724.1425,4701,9006,300900709013,700
2024-02-13TCXI24.0024.1523.8023.81-0.114,7512822.7524.502,00090010050300601
2024-02-12TCXI24.0424.0423.4923.920.0422,07210522.0624.1511,5001,2011,2401,9003001,4003,200
2024-02-09TCXI23.7324.1123.7323.88-0.059,1454322.5024.505,1002011,5421001,401400
2024-02-08TCXI23.7523.9323.5623.920.145,3455223.5023.802,69150290030050200402
2024-02-07TCXI24.0024.1023.7523.78-0.347,5534622.0924.204,887300400100651,101600100
2024-02-06TCXI24.0024.1224.0024.12-0.053,0241623.8024.502,1851003001002381001
2024-02-05TCXI24.0124.1723.8024.17-0.032,5841723.7524.201,3783003006015
2024-02-02TCXI24.1824.5023.7623.76-0.157,1123223.7524.204,0084002001,00041,000500
2024-02-01TCXI24.2524.4923.7423.91-0.2812,1948022.8924.205,7341,3002,400800341,000801
2024-01-31TCXI24.4124.5023.9124.19-0.271,7511522.0124.501,200100100101250
2024-01-30TCXI24.2424.5024.2424.460.213,5322924.2524.501,717300500200688
2024-01-29TCXI24.2524.2524.2524.250.05951722.0024.3575050100
2024-01-26TCXI23.2424.2523.2423.850.659,6004722.7524.502,7794003,3003001,2011,500
2024-01-25TCXI23.9924.54523.1723.20-1.4512,26410422.0324.508,4431002001052,200516100
2024-01-24TCXI24.2624.6524.2524.650.075808924.2025.2520030401120
2024-01-23TCXI24.4924.6724.4824.480.091,9041324.4825.251,2031006001
2024-01-22TCXI24.4524.8324.2024.20-0.385,8983224.2025.252,2358001,400100825450
2024-01-19TCXI24.6424.6424.4724.58-0.178911224.2024.70550101155
2024-01-18TCXI54424.2025.2541
2024-01-17TCXI24.6224.7624.4224.75-0.241,325924.7525.251,00010010025100
2024-01-16TCXI24.2224.9924.2224.99-0.3516,4438024.2025.249,2662,4003001002,800907600
2024-01-15TCXI24.3425.3424.3025.341.0410,1794424.4725.755,3514001,5002002001,400900
2024-01-12TCXI24.4524.4924.2624.30-0.106,1112524.2524.505,3001002001510
2024-01-11TCXI24.2824.4524.2824.400.052,7711724.0024.451,670200901
2024-01-10TCXI23.1124.5023.1124.29-0.0124,72311524.0024.3516,0115003,9001001012,8011,305
2024-01-09TCXI23.1324.3023.1324.30-0.026,7364823.0024.493,097400911200100954474600
2024-01-08TCXI24.3224.3223.3623.90-0.151,7971122.5624.07126500691,000102
2024-01-05TCXI23.7824.4423.7824.370.573,0452722.5624.501,90010050067201177
2024-01-04TCXI23.8723.8823.7123.80-0.441,6951621.3523.801,1942003001
2024-01-03TCXI24.1124.4724.1124.24-0.014,1022923.8724.751,9003001004001,202
2024-01-02TCXI23.7324.3223.7324.250.506,7325124.0024.474,2581001,42010055100300300