11:12:09 EDT Fri 29 Mar 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-28TEFX7.938.047.877.88-0.03421,4512,7897.857.93217,62926,46317,0945,5001,167115,62913,30120,231100
2024-03-27TEFX7.968.027.877.91-0.04651,4574,1937.897.95300,39351,93036,30212,2006,202184,01511,64647,735
2024-03-26TEFX8.048.047.927.95-0.05535,2633,0717.907.98230,58276,40029,6396,600515160,25714,40114,618
2024-03-25TEFX8.038.147.998.00-0.03691,7834,3497.958.05318,53062,50047,60010,2001,223221,4728,27010,131
2024-03-22TEFX8.108.107.998.03-0.02463,0032,8828.028.07225,12844,56322,9009,500301138,52010,4006,056300
2024-03-21TEFX8.118.128.028.05429,4142,6618.008.10226,26334,50021,3837,60084188,08710,81631,431300
2024-03-20TEFX8.058.067.988.050.05612,7543,9608.008.07302,89858,70028,92316,5001,721187,6498,7005,142
2024-03-19TEFX7.978.077.918.00-0.051,372,9386,4767.958.05804,00985,828102,9867,2002,700333,7117,22027,379
2024-03-18TEFX8.148.198.048.05-0.08360,7382,4748.048.08206,17434,27813,5005,60067983,5144,60010,195
2024-03-15TEFX8.378.438.098.13-0.21840,7094,5108.068.19472,58553,51757,72522,2005,104200,02419,1145,986300100
2024-03-14TEFX8.278.348.188.340.10539,4523,3128.228.34276,04634,57735,0575,500824145,1289,25527,485100
2024-03-13TEFX8.328.388.198.24-0.02471,9292,9798.178.25253,31957,06435,0508,6001,29580,32313,36313,100200
2024-03-12TEFX8.358.388.268.26-0.07245,6991,7898.258.32145,19612,80019,5169,70067345,1006,7003,737
2024-03-11TEFX8.408.408.308.33-0.10367,0232,6838.308.38194,08049,10027,2698,6001,02770,80010,7804,460
2024-03-08TEFX8.408.518.298.431,599,3274,0958.408.46334,62652,27648,90010,0004,7811,034,2439,00791,224100500
2024-03-07TEFX8.428.608.428.43-0.03387,9232,7198.428.51227,90432,36217,5006,5003,70774,30014,30110,039
2024-03-06TEFX8.418.608.318.460.03515,5563,4868.438.50295,59270,50321,0479,8005,93290,04412,4008,101
2024-03-05TEFX8.528.578.368.43-0.08582,9463,3318.388.49366,86659,10636,55410,20045287,0436,11913,442
2024-03-04TEFX8.448.578.308.510.06801,6664,6238.468.56377,62276,32359,64312,9006,359132,7988,301125,271300
2024-03-01TEFX8.148.478.058.450.551,210,7936,4378.358.47629,14363,001113,72338,3001,507225,42219,70784,5801,100
2024-02-29TEFX8.078.757.807.900.551,914,2159,1967.867.931,027,335131,791143,94168,3007,948327,64334,83371,373900900
2024-02-28TEFX7.357.437.297.35566,3663,1697.307.37291,81749,70042,60042,1002,860103,31712,10220,574
2024-02-27TEFX7.107.377.107.350.22550,7332,1957.247.36297,90125,80020,73321,6003,32988,30011,95764,031
2024-02-26TEFX7.047.1757.027.130.08394,4912,4277.127.15206,77928,00039,23721,4001,65259,15422,73014,423
2024-02-23TEFX7.057.126.977.05-0.02583,0042,6647.027.10374,56231,13042,72315,0002,22992,19013,8016,545
2024-02-22TEFX7.067.106.947.070.06681,8452,9437.027.11254,63724,50027,025149,100601110,9503,51632,094400
2024-02-21TEFX6.877.026.827.010.06632,0102,4686.977.02276,04625,20032,40012,4002,033104,7649,394118,148300
2024-02-20TEFX7.057.086.806.95-0.09584,7352,7996.917.00295,01734,81443,71534,3001,236119,44712,40130,394
2024-02-16TEFX6.787.076.787.040.26688,4812,9197.007.05406,52754,90049,84910,100983111,6007,60027,496100
2024-02-15TEFX6.496.796.496.780.19587,5732,8986.736.80225,04336,50018,95922,1004,248178,70378,34019,514
2024-02-14TEFX6.726.786.566.59-0.03697,7682,0106.556.66273,07327,79710,42088,3001,16585,1004,758182,60023,390100
2024-02-13TEFX6.746.806.516.62-0.23752,6323,5596.576.66367,74198,20036,69010,0001,604203,5764,36726,737
2024-02-12TEFX6.937.0056.796.85-0.11363,4451,6976.806.92192,63352,60015,69914,00084851,1654,6138,835100
2024-02-09TEFX6.987.066.926.96-0.06750,1002,4346.967.02233,12354,89640,87236,3001,766138,74110,058191,287300
2024-02-08TEFX6.827.106.757.020.22650,1383,3747.007.04246,29453,60868,13966,6002,026142,94624,80141,674
2024-02-07TEFX6.776.826.636.800.09314,9392,0666.756.82122,77938,80040,17317,9001,52557,87216,50114,101200
2024-02-06TEFX6.676.856.656.710.03860,7633,9776.706.78422,29752,00025,072117,900819153,6255,55966,138
2024-02-05TEFX6.826.866.676.68-0.14359,3782,0576.676.74188,94461,00012,59019,9001,01461,9003,4006,798
2024-02-02TEFX6.996.996.7756.82-0.12662,1942,5906.826.87292,273126,25126,30059,0006,018122,5784,20923,167200
2024-02-01TEFX6.947.096.906.940.01587,3062,4856.906.97238,904102,28831,20014,4002,516167,7183,10117,751200
2024-01-31TEFX7.107.136.906.93-0.14479,1272,6656.906.98274,58761,09923,99811,7002,31184,9596,9277,988300100
2024-01-30TEFX7.197.197.057.07-0.15714,5132,5347.047.13329,35329,59644,037160,5003,40883,00013,60431,2502,600
2024-01-29TEFX7.307.447.167.22-0.07397,0822,1957.187.25195,56142,79536,7126,2001,56785,8008,93415,120100100
2024-01-26TEFX7.127.347.097.290.15765,2714,8357.257.33310,36783,56635,17929,400998166,02718,03495,768100
2024-01-25TEFX7.157.467.037.140.13789,1594,4897.127.23444,66450,03978,88713,8009,585152,19821,49416,369200100
2024-01-24TEFX6.917.1156.907.010.19814,0353,5957.007.05357,728132,11050,12965,1005,788129,76129,13732,485300
2024-01-23TEFX6.937.056.816.82-0.141,006,0254,1556.826.98444,051255,40059,43710,3002,122193,6629,19620,160
2024-01-22TEFX6.787.0556.706.960.20997,0604,0986.927.01520,045129,10049,70016,5003,886138,31720,40297,732300
2024-01-19TEFX6.876.9056.706.76-0.111,072,7314,8576.756.82672,00573,10091,1328,1001,788164,8285,62551,988300
2024-01-18TEFX6.456.956.346.870.461,751,3537,1706.876.911,032,938106,747160,86671,2007,390249,73664,79842,568400100
2024-01-17TEFX6.376.436.306.41709,7473,9276.376.45330,37436,94860,60025,3003,868105,70042,09447,260
2024-01-16TEFX5.916.445.916.410.451,193,9834,9166.406.48718,05669,50068,39621,1005,548175,22277,91050,620200100
2024-01-15TEFX5.855.995.825.960.09213,5331,0595.915.98149,28614,70013,3138,40024522,9193,453649
2024-01-12TEFX6.016.095.805.87-0.06415,3252,6655.865.95244,89338,90018,62415,0002,35281,9266,7005,513100
2024-01-11TEFX6.096.095.895.93-0.15316,6432,2785.905.96184,62635,00021,50613,00021053,4003,7972,887700
2024-01-10TEFX5.896.105.896.080.17374,5702,4346.076.14202,68135,72317,90013,0001,36191,3686,3005,523100
2024-01-09TEFX5.905.9255.7955.91-0.01404,9022,1795.895.96233,61332,01826,16822,50017478,7493,5007,635100
2024-01-08TEFX6.016.055.815.92-0.12427,0282,4335.925.95231,92750,85918,7904,2002,731102,6759,1004,946500200
2024-01-05TEFX5.806.055.806.040.25372,0782,1766.006.08238,63627,30022,10010,0001,75557,01510,1343,706
2024-01-04TEFX6.036.035.785.79-0.18417,9212,5685.785.94192,31745,65029,30010,300836124,5009,7472,224100
2024-01-03TEFX5.905.995.825.970.08434,8332,6455.936.03245,09046,40023,45212,80033392,5116,3474,283200
2024-01-02TEFX6.116.195.875.89-0.24406,5752,5075.896.03220,14338,40923,9007,6005,27585,4797,6445,9764,6001,500