Home Page
06:12:41 EDT Sat 30 Aug 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
2014-08-29TENB54.4554.6053.7354.23-0.252,279,56112,55454.1154.241,288,561219,194663,43627,6009,87012,50034,80020,6003,000
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
2014-07-25TENB54.8955.2854.8455.140.071,719,57611,56655.1055.17971,267168,400292,00041,70016,10032,30923,900165,5008,400
2014-07-24TENB54.2255.07554.2255.040.712,114,47415,27255.0555.061,121,920278,139386,10047,1009,60032,51531,000203,0005,100
2014-07-23TENB53.3154.4353.1354.341.022,450,56312,63554.2054.351,469,814294,720411,24025,20016,28624,40333,500168,9006,500
2014-07-22TENB52.7253.5052.6553.320.661,781,25110,13253.1853.391,059,127199,216330,90068,20018,30029,00841,30028,6006,600
2014-07-21TENB52.6552.7852.1452.660.161,036,6886,80852.4552.69556,478174,701179,70016,2003,90020,90918,10062,1003,100
2014-07-18TENB52.2352.8852.07552.500.231,767,45910,38852.3952.60908,711217,947449,80027,40018,90328,09834,90070,20011,100
2014-07-17TENB51.5352.4551.5152.270.575,561,08615,59552.2552.314,050,613403,801464,60042,90024,70032,57253,500478,00010,400
2014-07-16TENB51.1551.8251.1151.700.582,243,54311,26651.6851.731,359,714243,801364,20739,80017,53439,98747,600100,40021,2009,300
2014-07-15TENB50.9451.1650.7751.120.161,902,4797,54751.1251.161,323,653146,780296,89610,1004,80023,65026,50067,6002,500
2014-07-14TENB50.5651.0350.5250.960.421,415,3137,27950.9450.96815,326173,702280,71827,7007,80014,66722,70071,1001,600
2014-07-11TENB50.7650.9050.4250.54-0.184,198,2655,55150.4650.56454,565106,706146,20013,1003,406,70015,19421,60033,2001,000
2014-07-10TENB50.3350.8150.3350.72-0.091,712,22610,89950.6150.80860,461224,700347,11659,70018,80036,94945,100112,3007,100
2014-07-09TENB50.2150.8450.1150.810.393,777,34410,62050.7150.842,845,927280,101350,10036,50027,70037,61689,60099,80010,000
2014-07-08TENB50.3050.5549.9550.42-0.071,872,85712,24650.4250.511,001,406247,900469,90047,40012,70027,95141,80021,4002,400
2014-07-07TENB50.5050.6450.0250.49-0.101,773,91610,06650.4850.50991,252198,119354,15334,9009,70020,19233,000128,8003,800
2014-07-04TENB50.5050.9050.5050.59-0.07276,8441,91450.5650.63152,04454,30049,7003,9001001,70015,100
2014-07-03TENB51.0051.0250.6050.65-0.251,968,7476,50250.6350.661,403,313138,300338,90018,2006,40015,13425,30022,700500
2014-07-02TENB50.6551.1050.4750.910.282,036,39311,09950.8850.921,063,577245,500485,10025,30012,30025,11633,500142,3003,700
2014-06-30TENB50.4650.7550.4450.630.031,430,8097,21850.5050.65926,919130,612218,73028,9004,40017,14824,40077,4002,300
2014-06-27TENB50.1950.6050.1650.600.111,566,9079,63450.5750.60838,162304,503240,70069,4004,00318,93927,50062,4001,300
2014-06-26TENB50.7550.7550.1850.49-0.142,120,55912,58450.3550.491,073,615248,100535,00061,0006,70025,44480,60087,9002,200
2014-06-25TENB50.6550.7750.3550.632,082,87813,66650.6150.751,103,901314,000442,30055,60014,80019,67741,10089,2002,300
2014-06-24TENB50.5050.8250.2950.630.062,332,19812,91750.5850.681,298,471292,800431,71557,40017,43133,28131,600166,5003,000
2014-06-23TENB50.8050.9150.5150.57-0.521,865,53611,97350.5750.60975,752197,089487,90044,30040,00029,39542,20047,8001,100
2014-06-20TENB50.9051.0950.4751.090.275,340,84515,13550.7551.094,148,383336,709611,21658,90010,55226,68589,40055,3003,700
2014-06-19TENB50.7151.0950.4050.82-0.566,750,32122,98050.8050.852,940,571440,8521,713,32074,500665,80024,978476,200349,10062,2002,800
2014-06-18TENB52.9152.9450.9051.38-0.582,570,81415,83251.3751.381,305,479303,200600,90074,00030,00055,03523,400173,4005,400
2014-06-17TENB51.5152.0951.5151.960.451,741,61811,50051.9652.00880,974197,800514,14653,90010,60024,09821,20037,0001,900
2014-06-16TENB51.0651.6151.0651.510.451,725,4329,86451.5051.52906,204235,200384,62237,10011,10019,00633,60096,5002,100
2014-06-13TENB50.7251.3050.6851.060.291,343,8177,92551.0651.10811,991166,060230,99539,20016,40020,97139,10016,6002,500
2014-06-12TENB50.5550.7750.1550.770.221,767,48710,59650.7550.77887,741213,803496,46562,90016,10019,17842,80027,800700
2014-06-11TENB50.6551.1850.5050.55-0.103,073,50517,27450.5550.581,521,649348,641734,372113,500112,30029,44331,000179,7002,900
2014-06-10TENB50.7050.8350.5550.65-0.182,322,03012,04850.6350.701,327,841239,800476,60088,3008,20018,88933,500126,7002,200
2014-06-09TENB51.1551.4550.7050.83-0.402,011,17313,72850.7950.90978,761269,030571,40048,1007,70027,88250,70053,0004,600
2014-06-06TENB51.7451.7551.2051.23-0.402,486,01710,60951.2351.38750,230369,2021,265,40031,7009,38818,59714,70023,9002,900
2014-06-05TENB51.7551.8851.3251.63-0.161,744,94810,31851.6351.70962,218177,500418,25840,3009,27214,20033,40086,8003,000
2014-06-04TENB51.7151.8551.2551.79-0.106,864,50910,02851.7051.85862,298140,010671,32532,8005,010,70015,77633,70096,2001,700
2014-06-03TENB51.8252.1851.6851.890.071,455,9258,43051.8552.00544,687155,700536,41742,3009,2967,02538,800120,7001,000
2014-06-02TENB51.4451.9951.4351.820.291,712,70510,83351.7851.85990,762146,900429,44434,2004,90021,29939,80044,700700