Home Page
10:36:25 EDT Sat 25 Oct 2014
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-Lynx
2014-10-24TENB52.4052.7951.9352.570.191,591,65910,34352.4052.59892,459185,000373,50059,5002,40016,70037,10025,000
2014-10-23TENB52.3052.6851.5552.391.281,912,58512,86152.2752.401,205,185238,100261,00066,3003,00021,90040,60076,500
2014-10-22TENB52.2152.6150.9251.09-1.192,862,55521,13751.0551.581,790,061331,300382,994119,00016,10029,90056,900136,300
2014-10-21TENB51.9552.2851.4652.280.663,326,42421,22752.0052.301,797,924429,500772,30085,5005,70014,20074,200146,800300
2014-10-20TENB51.0051.7550.5551.620.642,307,36417,09451.5151.741,305,099424,510334,55568,2004,10034,60051,60084,700
2014-10-17TENB51.0651.2050.2851.010.232,986,22320,83450.9051.201,766,203372,400346,850235,07014,30013,90064,400171,9001,200
2014-10-16TENB49.2851.3048.4850.751.465,435,69630,81550.7551.002,464,795423,8011,385,800158,500221,20013,40069,700374,700318,8005,000
2014-10-15TENB48.3549.4847.4149.280.664,445,31128,89049.0049.292,476,511339,1001,281,10093,9009,20015,80057,600171,500600
2014-10-14TENB49.0050.0248.1048.63-1.683,838,80525,74248.6248.692,216,924396,221843,56082,90032,50036,90073,500155,3001,000
2014-10-10TENB50.8651.0849.5650.31-0.662,990,45222,01750.2150.381,805,054459,500402,69874,5004,50018,40064,400161,400
2014-10-09TENB51.5951.5950.6950.97-0.603,922,74825,37350.8751.002,306,348445,800780,20059,80019,40027,70033,900249,300300
2014-10-08TENB51.9252.0750.8651.57-0.292,656,76718,71451.5751.661,468,367376,500571,50050,60014,10018,60024,700132,400
2014-10-07TENB52.1252.5651.8151.86-0.432,357,69312,25551.8451.871,137,036248,200740,65753,5005,20012,20016,900143,100
2014-10-06TENB52.7452.7452.1652.26-0.212,045,20213,97052.2052.47958,368260,707472,62773,50011,20019,50024,900224,400
2014-10-03TENB52.4952.8251.9552.500.122,581,43512,04352.4352.701,422,074261,800653,16152,20016,50020,00023,000131,600100
2014-10-02TENB52.9252.9250.8552.38-0.624,514,53131,60752.3852.532,921,158637,230669,64363,40019,40022,90026,100154,700
2014-10-01TENB53.5653.9452.7653.00-0.612,902,96819,13152.9853.231,505,842440,770660,656130,30014,00025,90042,90082,500100
2014-09-30TENB53.6154.1553.3453.61-0.203,172,48418,29353.5853.862,116,980310,395452,708115,10022,50128,60055,00070,600600
2014-09-29TENB53.6054.0152.8053.81-0.031,930,55911,87753.7253.981,314,367198,392200,20057,80017,30015,90026,70099,800100
2014-09-26TENB53.0054.0752.5353.840.721,715,57712,19653.5854.011,042,495224,800264,68263,60032,20016,50027,20044,100
2014-09-25TENB54.3654.4053.0253.12-1.172,833,05919,90353.0553.131,758,413248,446562,000117,20012,80027,60037,90068,700
2014-09-24TENB55.1555.2954.0954.29-0.862,156,95014,90954.2554.451,198,650309,600326,30084,10012,10027,60035,000163,600
2014-09-23TENB55.0055.6854.9555.15-0.462,324,04313,53055.1355.151,208,765302,500417,400210,00020,17828,10038,10099,000
2014-09-22TENB56.1056.4055.5355.61-0.872,071,84413,57755.5355.801,371,026228,520217,09862,90012,80026,10023,000130,300100
2014-09-19TENB55.2556.8755.1556.481.288,577,68733,16956.3856.485,939,549699,9481,350,190120,80023,70022,50041,900379,100
2014-09-18TENB54.2355.2253.8755.200.973,483,79318,39255.2055.251,878,033322,900894,260131,40012,20028,30040,700175,900100
2014-09-17TENB55.3555.3554.0354.23-0.553,032,70719,07654.2054.291,571,745410,806620,756182,80041,20034,20056,500114,100600
2014-09-16TENB54.4955.1954.2354.780.132,603,52315,41954.7554.871,573,207359,703565,21340,2008,30012,40022,80021,700
2014-09-15TENB55.0155.1054.0754.65-0.471,889,97113,14154.5054.651,181,271320,300222,70040,9009,60010,40027,40076,1001,300
2014-09-12TENB55.5955.7554.9755.12-0.761,784,55412,28455.0055.251,049,635306,319259,50063,20011,00017,30032,80044,800
2014-09-11TENB55.8356.2555.4855.880.131,629,08010,53755.8755.90928,180344,000221,50039,20010,70017,50026,10041,900
2014-09-10TENB56.1756.3855.4255.75-0.331,435,72210,99055.7555.76742,701311,800211,90036,8002,92111,50024,50090,300
2014-09-09TENB55.5456.4855.2956.080.652,846,42214,90356.0856.091,262,186189,1361,146,40026,50013,70028,90044,900134,700
2014-09-08TENB55.0855.5554.9055.430.271,984,4958,33955.3855.50705,408150,1001,030,38712,8004,90018,60020,40039,100
2014-09-05TENB55.0055.4054.6655.160.211,869,05310,65155.0955.241,045,832252,721411,90024,10019,00014,00036,80052,70012,000
2014-09-04TENB55.2055.2854.6954.95-0.251,429,4748,43554.8254.96736,270230,100344,90424,4004,3008,10020,20057,7003,500
2014-09-03TENB54.8555.2554.8555.200.252,277,84910,04555.1555.23901,629291,504799,21659,7008,00014,00021,200117,30060,7004,500
2014-09-02TENB54.2555.0254.1154.950.722,576,11312,41254.9454.99928,698434,115983,50024,2009,90013,10037,300140,8004,500
2014-08-29TENB54.4554.6053.7354.23-0.252,279,56112,55454.1154.241,288,561219,194663,43627,6009,87012,50034,80020,6003,000
2014-08-28TENB54.7854.8554.2554.48-0.222,276,23012,64854.3254.53944,978228,729993,13420,3008,88912,20039,40025,9002,700
2014-08-27TENB54.5254.8754.3754.700.302,643,47311,41454.6754.701,002,922253,1091,245,82015,20012,72220,50039,40050,3003,400
2014-08-26TENB54.6754.8954.3354.40-0.435,812,9519,17154.3554.46815,945188,806619,70012,7004,007,70013,80031,500122,400400
2014-08-25TENB54.7255.0754.6254.830.292,510,14212,12754.8355.00952,609285,9721,125,66110,0006,9007,50038,40079,2003,900
2014-08-22TENB55.0055.0654.4454.54-0.412,178,3497,94554.5054.63601,058184,6911,316,00015,4005,0007,50022,90023,8002,000
2014-08-21TENB55.3855.4554.8454.95-0.305,095,1429,91154.9454.97845,409239,6833,832,95014,7009,30013,80025,800107,7005,800
2014-08-20TENB54.5555.2554.3055.240.825,181,68711,46654.9555.271,086,559269,100267,52815,80011,2003,420,40033,40072,3005,400
2014-08-19TENB53.8454.6453.8454.430.632,307,87713,26454.3454.431,366,577431,300376,20011,20014,3006,50035,70060,2005,700
2014-08-18TENB54.0054.2253.8053.80-0.011,331,7077,99353.7454.00867,250123,100249,25720,7007,2008,70016,80035,7003,000
2014-08-15TENB53.5954.0053.1153.810.212,908,74411,48053.7653.831,637,458752,386406,60024,20011,1009,10029,50036,0002,400
2014-08-14TENB53.5653.8553.4053.600.101,342,3427,60853.6053.68663,477116,747479,7187,1007,90013,50025,00024,9004,000
2014-08-13TENB53.3953.6852.9153.50-0.051,016,6527,05453.4953.66650,626123,900169,5266,4003,40012,40016,40032,0002,000
2014-08-12TENB53.5053.7653.1053.100.031,493,8108,40453.5053.561,033,816172,094183,60012,0005,10013,60022,90048,4002,300
2014-08-11TENB53.6854.2253.4953.520.051,319,8477,42453.4053.52640,229122,100429,11810,4009,00018,20029,70055,1005,800
2014-08-08TENB52.9253.7252.9253.470.281,143,1047,92953.3853.57642,504141,500272,60013,4008,5009,40025,40026,0003,800
2014-08-07TENB53.5853.6952.8653.19-0.271,312,4749,00352.9853.21758,574172,300269,10027,2009,5009,70022,30038,7005,100
2014-08-06TENB53.6253.9753.1853.46-0.161,640,19210,71153.3053.47839,495258,700349,6279,30021,87013,90030,600109,2007,500
2014-08-05TENB53.9154.3553.2653.62-0.286,602,36616,14253.4853.621,415,749273,091622,41322,1004,022,50028,41351,000161,0006,100
2014-08-01TENB53.4054.1253.0553.900.452,167,13613,70353.8053.911,451,348185,760342,70016,1006,30012,12819,000131,1002,700
2014-07-31TENB54.8154.8653.2853.45-1.364,355,98423,69853.3453.452,740,648282,650464,10035,20048,00023,78650,000707,5004,100
2014-07-30TENB55.2455.2454.3754.79-0.222,049,03813,71354.7654.811,117,779301,612499,65116,6004,90818,88830,50056,8002,300
2014-07-29TENB55.1155.5055.0255.03-0.141,848,05813,54255.0055.10977,560347,500328,60032,4009,60025,69834,00088,2004,500
2014-07-28TENB55.0055.2654.8855.160.051,185,4317,76455.1755.18707,245174,400182,12234,7006,80026,76417,00030,6005,800