Home Page
23:20:06 EST Wed 26 Nov 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
2014-11-26TENB53.0053.8852.4653.540.691,935,65314,45353.4653.581,127,713269,240201,600160,8006,30015,90038,100115,500500
2014-11-25TENB52.5553.3652.3252.850.407,611,84416,75052.8252.861,850,204307,8005,113,549141,6007,19122,80061,100106,4001,200
2014-11-24TENB52.3453.0352.3152.450.105,794,73516,03052.4052.531,487,763293,5353,557,937128,60011,50020,00038,800256,300300
2014-11-21TENB52.7152.8552.1552.35-0.2311,362,92310,12352.3552.381,015,807231,9009,914,816119,2007,80013,00033,10027,300
2014-11-20TENB51.9952.8051.8852.620.371,501,37110,21652.4552.60998,971219,600135,50061,4001,20017,00026,80040,800100
2014-11-19TENB51.9052.3451.5852.210.842,425,43618,00052.1652.281,304,391447,721409,324114,6009,50019,80050,70066,5002,900
2014-11-18TENB51.2551.8551.1851.370.412,193,35613,11251.3051.581,474,131304,500208,92566,4002,30024,40026,90085,800
2014-11-17TENB51.0351.7050.9150.96-0.252,196,16014,90050.9351.141,381,313302,900215,847108,9001,20011,00028,100146,900
2014-11-14TENB51.7751.8751.0951.21-0.491,605,93710,16551.2051.411,010,451194,600277,58656,00020010,90022,00034,200
2014-11-13TENB52.0052.4351.4651.70-0.243,102,03914,19551.7051.851,278,339341,4001,303,00041,1005,70010,70037,50083,500800
2014-11-12TENB51.8552.0451.3251.92-0.292,230,28015,10051.7851.951,347,080269,500413,00078,9002,90013,90037,70067,200100
2014-11-11TENB51.6452.2351.1252.230.531,983,65112,81052.0952.251,179,230303,250265,97167,3002,70012,30024,200127,900
2014-11-10TENB52.0452.7951.5051.70-0.342,999,45011,70951.6951.712,306,112276,026248,01280,6001,2007,50027,60052,300100
2014-11-07TENB51.5052.4951.5052.040.402,435,08814,62652.0052.061,591,121266,900354,26791,5002,8008,80034,90084,700100
2014-11-06TENB52.0852.4351.47551.64-0.402,016,40014,96151.5151.891,282,104318,595234,80067,5002,6018,60034,40067,700100
2014-11-05TENB52.6052.8652.0052.04-0.202,213,23515,16052.0052.161,489,320248,300283,21563,5006,10012,20031,90078,700
2014-11-04TENB53.5353.5651.8552.24-0.927,541,98220,60452.2252.241,568,133448,549472,30098,5004,805,40011,80052,20084,500600
2014-11-03TENB53.4953.6053.0253.16-0.1712,150,05019,83353.1253.161,274,836457,314456,100135,2009,707,20019,00058,00042,400
2014-10-31TENB53.1354.2853.1353.360.412,947,39619,47053.2653.451,821,902441,600360,89486,80014,20016,90053,400151,700
2014-10-30TENB53.0053.4152.7152.92-0.081,569,80912,24452.8853.17966,889216,900246,52055,4009007,10030,30045,800
2014-10-29TENB53.3953.4552.5053.00-0.261,799,82014,70652.9053.101,153,820198,500273,30085,2004,30026,40044,10014,200
2014-10-28TENB52.6153.3352.1553.261.001,644,20012,53152.8353.35873,200329,700208,90043,0009,70017,10034,000127,900700
2014-10-27TENB52.5652.7252.0352.30-0.301,377,7008,58652.1552.41894,988156,800225,50037,3001,91212,40022,40026,200200
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