Home Page
21:41:24 EDT Fri 03 Jul 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
2015-07-03TENB59.0259.0857.9558.47-0.36630,6865,07658.3058.48339,57550,10068,70046,8771,10029,20019,50071,7341,5002,400
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
2015-06-03TENB60.7560.9860.2060.35-0.252,454,08511,68860.3060.371,107,431117,400170,00072,79630013,00060,700119,9581,000791,400
2015-06-02TENB60.6760.8360.3560.600.121,902,48312,20160.5560.64994,276156,000173,47690,3433,55240,90044,60093,8612,600302,875
2015-06-01TENB60.1861.1859.7260.481.0011,035,51117,74560.4660.5910,234,458190,600204,29883,0022,5005,00061,600183,95320069,900
2015-05-29TENB60.4460.5059.4859.48-1.014,438,05918,75159.4859.753,410,611256,700393,000107,20610,60027,80070,100144,5421,60015,900
2015-05-28TENB60.2060.6960.1060.490.113,585,68016,17260.3960.491,642,167226,800535,796116,8684,2006,80067,300138,5882,000845,161
2015-05-27TENB60.5060.8160.0260.38-0.142,064,47814,44260.3060.401,189,133228,085342,70081,01913,50018,90053,50070,44154,3001,60011,300
2015-05-26TENB60.5160.9460.0260.52-0.192,226,71817,97860.4560.641,385,513243,000265,30090,63512,20042,20059,500109,9702,20014,100
2015-05-25TENB61.7862.1960.5660.71-1.29935,8037,58460.7060.75570,848132,91985,50043,56318,1006,9005,70061,0732,6008,600
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