Home Page
07:21:38 EDT Sat 28 Mar 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-LynxQ-Aequitas
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
2015-02-23TENB61.5861.6960.8361.21-0.611,794,45212,75761.1061.261,195,57994,100308,573119,1006,80012,40037,50019,600800
2015-02-20TENB61.6862.2561.1761.820.186,829,18211,76461.6961.841,018,052137,900329,082135,6005,015,64819,60034,100139,200
2015-02-19TENB61.4762.0961.3261.640.031,494,74210,75461.6061.71969,84297,000239,90095,4001,30010,60030,30050,300100
2015-02-18TENB61.6662.0361.0761.61-0.181,237,8599,02761.5061.74824,559112,200119,20098,90060014,00034,50033,900
2015-02-17TENB61.5862.6261.4961.790.271,226,1539,19961.7661.83744,156114,410184,78798,4002,00016,40033,50032,400100
2015-02-13TENB62.5062.5661.4761.52-0.461,104,6648,15961.4661.62709,56487,900117,80098,3003,40018,40043,50025,800
2015-02-12TENB62.0562.50561.3561.980.442,199,11116,62561.9361.991,305,711224,800274,000195,1006,10017,20084,00091,900300
2015-02-11TENB60.6862.0560.5661.540.322,426,58213,07761.4061.631,056,782104,300985,200145,9005,50019,30056,90051,900800
2015-02-10TENB61.0061.5059.7461.220.432,074,74212,04761.2061.291,546,051146,191196,20067,60090015,70043,10058,900100
2015-02-09TENB61.2561.9460.5060.79-0.451,907,9109,47860.6560.821,147,610106,300487,40068,0004,00015,10012,50066,800200
2015-02-06TENB63.4763.5060.5061.24-1.872,250,57813,68261.1561.251,554,578106,900258,700125,7007,90023,30067,300105,2001,000
2015-02-05TENB63.2063.6362.7963.110.332,372,59115,55563.0063.251,324,191198,400433,900136,7008,90014,100110,300145,700400
2015-02-04TENB62.7663.2061.7062.78-0.292,029,10715,75862.6162.921,204,807158,000262,400126,4009,80016,60062,600186,6001,900
2015-02-03TENB63.0063.6662.4163.070.502,572,76118,34662.8563.101,402,697164,864503,600167,60012,50026,60086,100207,900900
2015-02-02TENB62.6462.8361.6662.571.027,182,97015,45062.5462.601,098,964303,706249,000145,9005,011,30012,40068,500215,30077,900
2015-01-30TENB61.6062.4060.5461.55-0.032,648,26816,77061.5561.651,815,768105,400417,800164,9001,2006,80053,40083,000
2015-01-29TENB61.6163.0060.6761.580.023,205,21222,55261.5061.661,905,912208,800567,700203,0002,40028,00088,400200,900100
2015-01-28TENB63.0063.17561.5561.56-1.242,520,12115,46761.4561.591,671,557142,264285,400152,5005,10014,30050,800131,90065,400900
2015-01-27TENB62.1862.9861.6962.800.391,588,97311,76062.4362.821,039,173166,400155,800111,3002,5008,20035,20070,300100
2015-01-26TENB61.8062.8661.3562.410.721,887,66113,83062.3062.411,098,561183,300268,500169,5007,20035,10040,50084,800200
2015-01-23TENB61.7062.2261.5861.690.291,671,18312,02361.6561.771,098,583130,100173,000112,2005,80012,80033,800104,200700
2015-01-22TENB60.0061.7959.9861.401.532,742,24517,43661.2461.501,766,991178,200368,954184,0003,90019,30063,400156,900600
2015-01-21TENB56.9060.1856.7459.872.623,036,19123,08259.8359.871,924,570248,321323,900191,70010,30016,30077,900242,2001,000
2015-01-20TENB56.6557.6655.2457.251.232,883,14421,42056.9457.271,825,326225,118370,100220,3001,90028,00081,100130,600700
2015-01-19TENB56.3656.6955.2656.02-0.53751,2355,64956.0056.35483,53540,60087,70084,5002,0001,70014,00037,000200
2015-01-16TENB53.7756.6053.7756.552.613,159,15417,50856.5556.651,815,091203,591363,272131,1002,10011,20062,600570,200
2015-01-15TENB54.2654.3953.0153.900.021,771,44213,56753.8053.971,030,642109,300168,600166,0003,20035,70039,700218,000300
2015-01-14TENB52.9054.1052.6853.870.452,348,14616,00253.7054.001,598,169101,277235,900134,6001,70036,10059,10053,300127,900100
2015-01-13TENB54.5755.0552.9453.47-1.162,941,46821,87153.4753.502,070,165203,203294,800133,9001,10024,60068,400145,000300
2015-01-12TENB55.4055.4654.3554.63-0.862,406,59016,20654.5754.671,532,890181,200319,300141,40080022,70071,200117,10020,000
2015-01-09TENB56.2256.6355.3555.35-0.652,774,09420,47655.4655.591,566,994269,100394,700154,7004,60038,50081,200263,500600
2015-01-08TENB56.6056.6755.7156.140.623,132,37216,46156.0456.151,701,072169,800850,400139,60070019,00072,300179,400100
2015-01-07TENB56.8756.8755.1955.52-0.492,546,38918,40755.5055.711,477,627198,700417,862135,8003,70029,90071,100211,100600
2015-01-06TENB57.8657.8755.4556.01-2.102,932,07020,58655.8556.221,749,120216,500398,650177,2001,60015,20038,500213,200122,000100
2015-01-05TENB59.9460.4357.9358.11-2.382,644,79718,30458.0658.181,723,067251,730248,900179,3002,00029,60055,000128,50026,600100
2015-01-02TENB59.5060.6859.4760.450.751,217,7109,72460.4060.50872,82871,182117,700105,2002,30012,90027,6007,900100
2014-12-31TENB59.1160.2058.7059.740.111,237,0388,63159.5959.80858,938119,20089,70083,70020017,40029,20038,700
2014-12-30TENB59.6059.9358.9659.63-0.01965,2837,29659.6059.78689,72361,16086,10068,8002,10016,90023,20017,300
2014-12-29TENB59.2060.2459.0559.640.781,629,35111,93959.4259.841,171,95184,000161,400140,50050014,10010,20046,700