Home Page
02:27:42 EDT Wed 05 Aug 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
2015-08-04TENB57.0258.3956.7157.570.562,542,04417,52957.4657.641,619,232164,500298,803119,68421,90037,90087,000182,0251,2009,800
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
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