Home Page
23:08:48 EDT Sat 23 May 2015
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-LynxU-Aequitas
2015-05-22TENB62.6862.6861.9462.00-0.671,065,1058,51061.9762.10695,665119,500100,80046,4967,2003,70020,40064,6441,8004,900
2015-05-21TENB61.2662.6761.2062.671.601,887,65510,81962.3562.681,374,08762,600186,09277,5335,2006,40031,500137,3342,4002,309
2015-05-20TENB61.6162.0260.6661.07-0.431,717,39710,16060.8761.091,197,801134,905138,30072,2668,40029,70038,80085,8253,9007,300
2015-05-19TENB61.7862.3961.0561.50-0.341,543,70311,56961.4061.511,031,699112,200122,80080,7056,00010,40032,700141,5991,1004,500
2015-05-15TENB60.4361.8459.9661.841.401,653,6409,20661.7161.841,025,346139,908220,20063,7938,70014,20025,300140,3932,9009,200
2015-05-14TENB61.1461.3160.3260.44-0.602,375,55611,46860.4460.52991,631137,069898,40088,53010,55531,40050,300154,7711,30011,600
2015-05-13TENB61.9262.2760.7561.04-1.041,898,56210,90561.0061.061,282,299150,705120,100110,10022,5002,50048,300153,4581,1007,500
2015-05-12TENB62.3562.4361.5062.08-0.201,776,56712,40362.0062.10930,667264,500222,70062,80470016,80041,100230,9962,8003,500
2015-05-11TENB62.2762.5061.7062.280.142,121,45414,79562.1862.341,085,379241,194332,80087,07415,00042,60052,900203,70750,0003,0007,800
2015-05-08TENB61.2162.2060.8962.140.949,975,45511,17262.0262.17926,098114,900198,60069,9602008,523,40042,00076,3973,90020,000
2015-05-07TENB61.1761.3060.1561.200.151,649,12110,25161.1761.221,125,51685,400143,200105,9172,90027,40044,10095,4884,10015,100
2015-05-06TENB62.0062.2060.6461.05-1.693,424,24018,88761.0461.201,736,977173,100691,500144,1978,70013,20087,700335,9192,700230,247
2015-05-05TENB63.5063.8062.2062.74-0.851,245,1399,41262.7362.85845,08757,600113,20096,8581,8008,50051,30034,9942,70033,100
2015-05-04TENB63.2563.7163.1063.590.221,110,0128,24363.5963.66707,105110,800103,60053,6361,80013,90031,80074,9716,7005,700
2015-05-01TENB63.0063.7162.7263.370.311,398,97811,12563.2863.37859,90994,204157,00087,0923,50029,90055,20064,4735,00042,700
2015-04-30TENB63.8163.9463.0663.06-0.893,304,79114,67663.0663.121,610,148127,100575,800118,9483,90035,00066,900121,15211,200634,643
2015-04-29TENB64.4464.7063.6163.95-0.811,623,94510,07263.9064.10865,428145,60089,60062,5666,50031,10037,20076,2517,600302,100
2015-04-28TENB65.4865.7464.4364.76-1.092,167,22511,32564.7364.79895,202100,700246,40093,2922,50017,00054,800197,7314,000555,600
2015-04-27TENB65.7465.8865.0765.850.351,504,6747,77965.7165.85777,57065,900158,00071,2231,40025,80032,90061,3814,700305,800
2015-04-24TENB65.3065.6965.1765.500.241,818,2059,88965.3965.58717,656111,900248,40089,75680019,20054,700136,7937,900431,100
2015-04-23TENB64.9265.9064.5765.260.012,351,73412,26865.2465.291,176,36578,600284,70078,9562,30034,10052,200119,5139,800515,200
2015-04-22TENB64.9465.4264.2965.250.301,315,6728,70165.0965.26737,43196,500182,70072,6113,70016,83233,00063,2986,300103,300
2015-04-21TENB65.3265.6164.5364.95-0.312,053,71410,43664.9464.95782,01874,500855,40074,7441,60019,50051,100188,1525,6001,100
2015-04-20TENB64.9866.1464.6065.260.442,012,15510,95265.2465.261,500,57180,740188,60077,8633,70018,50030,100100,1818,6003,200
2015-04-17TENB64.1364.9863.6564.820.401,619,60112,21564.8164.851,074,92390,700218,075120,7791,40023,40048,60036,4245,300
2015-04-16TENB64.0164.6263.0364.420.292,459,25716,74964.3864.421,423,190224,406375,315117,4165,70014,90053,300239,8305,200
2015-04-15TENB64.5464.8763.84564.130.092,777,80918,02364.1164.131,508,028272,261529,500101,1985,76052,90073,000231,3623,800
2015-04-14TENB63.6164.5363.4764.040.522,540,62815,89463.9664.121,372,955157,200570,700157,0035,90041,00082,600147,5705,700
2015-04-13TENB63.5063.9663.2063.520.181,687,34412,55163.5263.591,015,542129,305329,30168,6441,00019,00063,90056,5524,100
2015-04-10TENB62.8063.4662.7563.340.391,389,6279,03463.3463.40683,956107,481166,100106,5652,40016,400239,80060,7256,200
2015-04-09TENB61.9263.1661.9262.951.033,600,66213,46162.9562.991,073,832177,9001,995,330118,1068,90020,90060,400135,29410,000
2015-04-08TENB61.9262.4761.7061.92-0.032,867,34416,30561.8862.001,418,969194,600882,300130,95418,700105,100113,5212,300
2015-04-07TENB61.6162.9061.4061.950.563,419,35016,61861.8562.101,500,012166,1001,395,500157,3374,80021,50060,10083,90127,0003,100
2015-04-06TENB60.5961.4560.3661.390.751,520,83711,28161.3261.45813,469101,500319,300113,0341,10013,40050,600103,9344,500
2015-04-02TENB59.9660.8259.9060.640.641,471,71110,10860.6060.70828,329130,668278,80077,3611,50020,80042,20085,4536,600
2015-04-01TENB61.2561.5059.9160.00-1.052,406,43816,86660.0060.121,376,854169,600408,50093,8915,00023,40062,100264,0933,000
2015-03-31TENB61.0461.8760.6161.05-0.082,518,18614,61061.0561.551,669,407147,000236,600130,40020044,50059,700226,2794,100
2015-03-30TENB61.3062.6560.9561.130.072,653,09315,23961.1061.381,793,865178,100260,200112,7002,80032,60072,200198,5281,600
2015-03-27TENB61.2561.4459.9261.064,673,42929,10861.0661.191,649,283658,0681,128,498254,90014,80062,000131,300771,7801,800
2015-03-26TENB62.1862.7760.9361.06-1.142,297,31214,00761.0661.301,524,355149,870384,30075,8001,80026,80060,00072,8871,500
2015-03-25TENB62.2362.7762.0062.200.122,964,36317,59662.1862.511,656,468176,135728,320155,50018,10042,50068,300118,340700
2015-03-24TENB60.5362.2860.1962.081.502,657,12413,23162.0862.151,022,342142,4921,105,050202,7004,00040,70073,00066,640200
2015-03-23TENB61.1961.4760.2060.58-0.321,597,03311,10260.4460.631,011,485100,500236,40086,2001,60034,20040,40086,148100
2015-03-20TENB61.3361.6760.8360.90-0.564,878,81610,71360.8260.984,354,100111,415237,80077,4005,80025,40041,40024,901600
2015-03-19TENB61.9062.1160.7861.46-0.522,125,07612,37160.7961.571,503,675132,742209,500122,40013,90033,10069,20040,559
2015-03-18TENB61.1662.2260.7761.980.672,726,67519,38861.9562.031,905,102248,800275,100128,4008,95823,10086,60050,615
2015-03-17TENB59.7961.6459.4561.311.742,532,82017,44861.3061.451,812,910118,200253,500144,60023,60050,60093,50029,8106,100
2015-03-16TENB59.1759.9458.7459.570.462,513,68416,13059.5559.701,535,434231,700386,500107,30015,00040,10071,500125,950200
2015-03-13TENB58.5059.1758.4559.110.172,215,28715,17259.0959.151,280,074172,300468,21387,30011,60049,80059,10086,700200
2015-03-12TENB58.1158.9457.5958.940.772,429,55214,70758.8558.941,586,152148,900379,500104,9006,00025,40066,500111,800400
2015-03-11TENB57.5758.3757.1558.170.602,085,83913,63358.1458.191,258,104125,325338,110112,5004,30040,00064,400142,500600
2015-03-10TENB57.9758.2557.5157.57-0.711,666,33412,38557.5757.65949,982135,852302,900113,30030018,70057,60087,700
2015-03-09TENB59.3060.0258.2858.28-0.772,020,17915,08558.2658.351,220,258259,770312,60080,5002,05134,10042,30068,600
2015-03-06TENB58.3359.2758.1859.050.982,909,56219,78059.0459.101,490,947281,785703,800115,00010,90048,10081,700175,2302,100
2015-03-05TENB57.7458.2857.6058.070.582,010,71110,68658.0658.13963,613134,550634,50089,4005,40024,40055,400102,2481,200
2015-03-04TENB57.7758.0157.2557.49-0.431,641,7529,16457.4757.50864,86994,500428,90066,8007,30028,10046,100103,8831,300
2015-03-03TENB58.4458.4457.2857.92-0.243,041,37514,60057.8658.021,296,238141,9001,197,100128,9003,10020,70062,600190,737100
2015-03-02TENB58.2458.6758.0158.160.031,701,94010,99758.1658.25845,820113,520496,70098,7003,20029,30048,50066,100100
2015-02-27TENB57.5558.6857.5458.130.525,104,49225,21657.9858.183,432,722240,616767,654167,500164,60046,200123,600160,800800
2015-02-26TENB58.9358.9557.5357.61-1.552,589,10117,83557.5457.721,615,583206,118278,300107,4007,20016,00087,300179,90090,600700
2015-02-25TENB60.5160.8259.0259.16-1.212,391,30516,43559.1459.221,543,905197,400357,000118,7005,20016,40066,20086,100400
2015-02-24TENB61.2261.4060.1360.37-0.842,343,73317,67760.3360.481,379,006210,627285,000128,40019,90024,30069,100184,10042,1001,200