Home Page
13:12:15 EDT Thu 03 Sep 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
2015-09-02TENB53.0453.4451.8652.760.022,281,89716,23552.6552.881,386,470207,500271,100203,9873,30076,50088,70034,9402,0007,400
2015-09-01TENB53.1553.4052.5052.74-1.632,355,31116,99952.6552.781,476,663191,400224,600240,63433,600124,20048,71415,500
2015-08-31TENB53.6554.6052.2754.370.734,153,53126,72554.2554.452,917,127215,600330,700283,42626,20054,400167,500142,5783,00013,000
2015-08-28TENB52.9253.86552.7553.640.622,041,28914,86553.6153.741,296,540150,250197,60091,0066,90045,80047,900116,1931,10088,000
2015-08-27TENB51.5253.4151.2353.021.913,395,75624,48652.9553.102,284,452261,900373,400156,1579,90034,400122,900145,6472,0005,000
2015-08-26TENB51.5351.5349.9151.110.563,027,73821,45051.0351.161,954,354330,400239,300172,50513,30039,30081,000192,0791,4004,100
2015-08-25TENB51.2952.0250.4350.55-0.033,490,75823,50650.5150.682,313,841244,700530,913178,45310,00029,000117,30061,7511,4003,400
2015-08-24TENB49.5952.2349.1650.58-1.743,661,62625,22250.5250.632,330,483266,700320,400216,0503,10049,500116,900353,2931005,100
2015-08-21TENB51.6652.7651.5952.320.192,772,57717,20352.2152.351,807,582142,400348,552194,58614,30065,20077,400111,3572,2009,000
2015-08-20TENB53.0553.4752.1152.13-1.712,708,36714,87452.1052.161,439,31896,900205,000150,3152,20040,50077,900104,634400591,200
2015-08-19TENB55.0055.1853.8353.84-1.381,967,70913,85453.8153.921,362,036117,500169,500129,8466,40035,00066,70070,3271,3009,100
2015-08-18TENB55.7955.8954.7755.22-0.641,120,1439,08055.2155.27800,69166,30081,00077,61070026,10044,70022,942100
2015-08-17TENB55.4856.0855.1755.86-0.03935,6957,23355.8555.93582,10467,300102,60078,74040027,50031,50044,951600
2015-08-14TENB55.0356.0454.9855.890.911,412,62710,16455.8855.89911,450103,100126,50084,7481,00022,70042,400119,929100700
2015-08-13TENB55.5955.5954.6054.98-0.351,234,2898,72854.8955.04650,80185,300205,600109,3204,80023,80044,300105,5688004,000
2015-08-12TENB55.4255.4654.6855.33-0.781,987,79413,00655.3255.381,235,124154,200176,90095,5538,70030,90036,100174,46760075,250
2015-08-11TENB55.7656.2655.4256.111,622,39812,24556.0856.191,069,273114,400154,70093,8198,40030,80049,10097,1069003,900
2015-08-10TENB56.0056.4855.6056.110.222,517,63714,45956.0456.131,533,905240,900239,500102,0593,30040,50057,500130,07338,900131,000
2015-08-07TENB56.5056.7555.5155.89-0.641,614,7419,47755.7955.93916,98264,00082,40087,9203,30033,10049,10055,939115,0001,000206,000
2015-08-06TENB56.9957.1156.0656.53-0.4111,981,56314,80556.5056.561,186,080110,700259,300132,4503,60010,033,00062,100186,6332007,500
2015-08-05TENB58.1858.6756.7356.94-0.632,289,35915,67756.8256.951,470,737248,300193,500134,73313,50026,40067,10082,88945,0003005,400
2015-08-04TENB57.0258.3956.7157.570.562,542,04417,52957.4657.641,619,232164,500298,803119,68421,90037,90087,000182,0251,2009,800
2015-07-31TENB57.0857.8556.6857.010.721,798,85312,29856.8657.051,269,962107,10098,000115,88511,90035,20056,50096,7061,5006,100
2015-07-30TENB55.6456.3455.4856.290.811,353,0219,79456.0056.35824,64665,100123,80076,2005,10012,90033,90087,775119,0004004,200
2015-07-29TENB55.4555.8755.0655.480.092,309,22314,72455.4055.481,385,129181,079257,800124,51912,70035,10068,900234,0961,9008,000
2015-07-28TENB54.5055.4854.0055.390.532,157,31313,76055.3355.491,197,437195,400419,600104,30911,70033,60045,600143,3671,7004,600
2015-07-27TENB54.9655.1854.4654.86-0.562,100,48613,76854.8154.901,179,441197,700231,200117,58412,90043,80050,500255,6612,1009,600
2015-07-24TENB55.0155.9355.0155.420.102,247,73611,35155.4155.601,673,973152,500230,90052,9583,90026,00041,90059,2053,200
2015-07-23TENB55.9455.9454.9655.32-0.422,619,99113,93755.2955.351,761,108156,800315,30091,0164,90026,20046,300193,26720,0001,5003,600
2015-07-22TENB57.4557.4555.4655.74-1.922,371,15616,67555.7455.771,281,707276,100291,50097,0075,50021,30079,000317,0423001,700
2015-07-21TENB58.2558.6057.2957.66-0.591,462,94710,32557.6057.66732,969176,200177,40089,09275,10036,40050,200120,5862004,800
2015-07-20TENB59.7259.7358.0158.25-1.301,544,07010,78558.2458.28893,574177,800191,80074,6416,30050,00035,800105,4557,200
2015-07-17TENB59.7659.7659.0059.550.141,560,26610,77259.4359.57867,816107,500248,40096,37916,50040,90060,30051,1718,50080060,800
2015-07-16TENB58.9059.5758.2159.410.901,785,46413,00559.4159.45927,506170,500286,600100,3607,40075,60059,30066,29820091,700
2015-07-15TENB58.0759.2857.5558.510.311,785,78111,10658.4958.601,134,180113,500245,100103,4368,60042,10059,50069,2652,1008,000
2015-07-14TENB58.6958.6957.7858.20-0.561,318,7609,25758.1258.20784,946108,700211,34066,6022,50021,60039,00076,8721,2006,000
2015-07-13TENB59.1259.2358.1858.761.071,715,81010,95258.7458.901,153,264155,700170,80064,2362,50030,30034,90096,1104007,600
2015-07-10TENB57.8858.1557.2157.690.281,306,1689,96657.6957.70876,063105,900123,70059,7251,10018,20052,30060,2808008,100
2015-07-09TENB58.4358.9057.2957.41-0.882,706,58115,03757.4057.411,487,804131,768698,500100,5989,20035,40077,200149,6111,90014,600
2015-07-08TENB58.2558.8957.8258.29-0.381,937,20612,04358.2858.311,076,052124,100331,500153,99525,10029,30062,100116,9594,50011,900
2015-07-07TENB57.6358.6756.9558.671.162,080,84613,36858.6158.701,277,141141,200167,700106,48510,40017,40065,10083,9201,500210,000
2015-07-06TENB57.9058.3557.3657.51-0.963,646,93314,15757.5057.632,744,060198,500299,700104,3084,40029,10049,000202,2652,50013,100
2015-07-03TENB59.0259.0857.9558.47-0.36630,6865,07658.3058.48339,57550,10068,70046,8771,10029,20019,50071,7341,5002,400
2015-07-02TENB58.4559.0957.3558.830.422,180,62814,96158.8058.851,283,591176,500273,600115,10631,70023,80071,400179,6311,60023,700
2015-06-30TENB58.1558.7257.7458.410.423,404,81812,32458.4058.452,336,224130,715556,200117,8661,70026,20049,600168,71360017,000
2015-06-29TENB58.2658.5457.6657.99-1.242,672,99113,23557.9558.071,831,733159,193243,700191,1703,20048,60064,800114,99520015,400
2015-06-26TENB59.7059.7058.7459.23-0.642,672,15314,83859.2359.301,426,510140,293320,900114,3458,9009,90051,700326,7562,400270,449
2015-06-25TENB60.3660.6059.7059.87-0.602,907,22213,24259.7959.871,795,334112,750498,02487,3672,20010,60060,700318,9471,60019,700
2015-06-24TENB59.3760.6459.33560.470.944,226,25915,25060.4660.552,983,219167,293539,468168,2959,80046,50075,800205,1691,10029,615
2015-06-23TENB59.1059.6958.9259.530.753,210,08919,19259.5359.551,951,902151,050501,300219,74816,70018,500108,100202,2891,70032,600
2015-06-22TENB57.3058.8957.2458.781.475,835,69821,68858.6958.814,285,663297,400393,100118,1125,40011,000110,500229,7981,700383,025
2015-06-19TENB55.0857.6855.0857.311.769,279,25422,31757.3157.357,602,284300,366609,935181,8145,00049,10061,800457,3551,7009,900
2015-06-18TENB55.3255.9654.9155.550.032,033,99010,50655.5455.741,457,618129,054158,800100,7481,7006,40067,00098,33930014,031
2015-06-17TENB55.7555.9654.9755.52-0.102,199,68012,74555.4855.521,556,049118,225171,90085,7813,9009,40059,40074,694900119,431
2015-06-16TENB55.5356.1255.1155.62-0.192,170,8599,79555.5655.651,338,91982,205254,100120,0337,8004,30044,000110,9501,200207,352
2015-06-15TENB55.4256.1955.4055.810.062,242,56814,24055.7955.861,268,733113,969418,100140,9053,9007,90071,900154,6611,30061,200
2015-06-12TENB56.2856.2955.2655.75-0.753,033,81114,37055.7555.771,916,014150,200359,20099,7541,10050,80048,700266,3431,000140,700
2015-06-11TENB57.0057.1056.4456.50-0.372,087,2339,77356.4556.501,313,013123,320147,79460,8713,6007,70052,700209,4392,500166,296
2015-06-10TENB56.9057.6256.7856.870.175,131,88014,48956.8056.883,389,500140,340573,800129,29620,60014,40053,800129,3441,400679,400
2015-06-09TENB56.2557.1355.8456.700.424,228,01319,65556.6556.852,265,779267,309447,600125,2673,80033,30063,800141,0581,500878,600
2015-06-08TENB58.0158.2055.91556.28-2.095,100,97229,69056.2556.302,902,840363,040442,300198,34415,70067,000110,900553,3481,200444,100
2015-06-05TENB59.0059.3758.3658.37-0.821,789,31113,15558.3558.611,141,39496,300224,30084,0763,7007,70056,000159,04180016,000
2015-06-04TENB60.0160.1458.9159.19-1.163,508,65015,97959.1159.201,455,376143,572614,200106,7616,2006,50066,200278,753900830,188