10:11:38 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
2024-03-28TFFH1,468.111,493.661,460.001,460.10-8.0080,9851,4641,459.001,471.4554,5041,8003,7866071,5551,30049611,1742,6001,100
2024-03-27TFFH1,490.021,490.021,468.091,468.10-14.7076,1741,2331,466.001,475.5548,5517,3935,1776021,4543,6005194,8441,5001,820
2024-03-26TFFH1,490.301,499.101,467.781,482.80-13.68206,1931,5261,478.001,487.36176,6383,5003,5318142,0095,9001,1549,3422,6001,400
2024-03-25TFFH1,500.001,521.271,481.561,496.48-7.98206,0891,6781,493.001,497.00177,9815,1295,4392,1212,5085,3257119,2461,700
2024-03-22TFFH1,523.291,535.001,501.981,504.46-22.0986,1451,6691,500.961,507.0059,0114,5007,0967192,8131,9015155,9481,700
2024-03-21TFFH1,536.931,544.751,516.031,526.556.4057,2761,0341,526.001,532.1642,2522,0032,5034111,4511,0002004,733700100
2024-03-20TFFH1,563.491,563.491,518.451,520.15-28.7970,4551,4951,519.001,525.0048,7822,6704,8126081,8071,6001295,2641,500200
2024-03-19TFFH1,530.941,550.831,530.001,548.9411.4157,0431,0961,548.001,552.0041,8681,5003,2336161,3349001293,855600100
2024-03-18TFFH1,517.061,539.081,516.941,537.5317.6348,0389741,533.381,539.0034,2602,3272,3346091,0821,5002963,455500300
2024-03-15TFFH1,516.061,534.141,510.311,519.907.29113,0861,6041,518.001,522.0085,9313,8073,1073062,2083,6102269,220900600
2024-03-14TFFH1,481.001,515.141,481.001,512.6119.3166,0521,1771,510.001,515.0050,8302,6102,1067101,3611,5005346,1852,5001,400
2024-03-13TFFH1,482.021,496.691,476.371,493.302.1571,2441,1711,490.001,494.0047,3281,7003,4621111,8923,8334206,8562,1001,800
2024-03-12TFFH1,481.341,492.7651,473.951,491.153.9875,8471,5481,487.001,493.0050,6963,8813,4044056503,3009,2131,0001,200
2024-03-11TFFH1,465.561,487.311,465.151,487.1721.4575,3611,6851,482.001,488.0044,7895,8125,0782061,3663,5001608,7041,300300
2024-03-08TFFH1,475.011,483.791,456.321,465.72-16.25105,3711,3811,465.001,470.0071,6733,8914,7611,0052,3243,3002,14910,1471,000600
2024-03-07TFFH1,465.151,489.391,458.291,481.9710.5772,8861,1541,480.001,486.0048,8103,5263,1099091,8541,6221,0007,7321,600400
2024-03-06TFFH1,467.491,484.721,459.861,471.4014.4770,5281,2121,468.001,472.0052,6972,7602,8773131,7371,7004104,7588001,300
2024-03-05TFFH1,473.331,480.381,443.031,456.93-16.4085,3731,4641,454.001,459.0050,3795,4005,8051,2151,5432,30061011,4522,800319
2024-03-04TFFH1,466.531,481.691,453.891,473.3323.1779,9881,4591,467.501,475.0053,2493,0003,7633151,1045,2024248,4281,1001,100
2024-03-01TFFH1,442.161,465.951,438.921,450.161.5760,5971,2581,449.001,453.0042,5403,7442,8844149301,4004665,136600600
2024-02-29TFFH1,429.111,450.001,426.311,448.5912.32106,9951,8861,444.001,451.0084,6913,0022,4506081,5163,300156,3071,0001,000
2024-02-28TFFH1,418.011,445.001,418.001,436.2722.6883,0541,6361,433.001,437.0051,0133,1054,6921,0101,8982,78330810,9532,600603
2024-02-27TFFH1,413.521,433.901,412.511,413.59-11.7396,3471,5231,412.051,418.0074,0184,4002,4441,0061,2936003016,8535001,700
2024-02-26TFFH1,404.051,434.431,380.501,425.3215.3285,0621,4011,420.011,426.0055,6493,2665,0488122,1803,30050210,5305001,500
2024-02-23TFFH1,365.771,414.251,365.771,410.0040.0083,3351,2911,405.001,413.0051,9923,6214,9456031,7952,40074811,4928001,300
2024-02-22TFFH1,352.631,374.801,346.061,370.0024.68112,9201,5291,368.001,375.0068,9334,1006,6721,1091,2804,42843816,0211002,500
2024-02-21TFFH1,356.341,372.191,343.501,345.32-16.4187,3121,5671,343.001,345.8149,7393,5023,6661,9069227,5829009,6318005,200
2024-02-20TFFH1,365.271,380.001,348.481,361.73-13.2495,5221,3861,359.001,364.0072,4741,5833,3451172,2191,7001,0498,0241,300803
2024-02-16TFFH1,405.041,428.991,350.311,374.97-25.67169,9672,3321,371.691,381.0092,7528,0568,2106,1072,85117,8055,83716,3101,800705
2024-02-15TFFH1,366.851,405.251,355.001,400.6446.35147,3001,9691,399.001,405.0086,71412,4047,6949131,5535,3021,1171,1009,35711,9001,900
2024-02-14TFFH1,318.461,362.101,318.461,354.2936.06116,4841,6231,352.001,359.2082,7195,8305,0631,2362,7143,33691960010,6144,500100
2024-02-13TFFH1,323.001,329.611,294.771,318.23-5.17198,1042,1951,317.051,322.00138,7217,9006,2184,0113,3385,60086616,2098,300745
2024-02-12TFFH1,284.851,332.381,265.501,323.4062.23249,2842,8811,320.001,327.99176,48420,80113,6203,2075,8408,4213,00912,8047,000505
2024-02-09TFFH1,230.001,282.941,215.001,261.1723.62265,4663,7551,260.001,266.00149,64312,88011,8174,7196,26718,8204,88032,5977,500100
2024-02-08TFFH1,250.001,339.901,202.801,237.55-166.85491,4207,2741,235.001,241.00314,35413,26433,4814,82017,46446,6915,25159,62818,700200
2024-02-07TFFH1,405.351,415.761,398.861,404.401.49123,2881,7681,401.001,405.0092,1602,9116,0311,1191,6411,0001,1034,3844,500100
2024-02-06TFFH1,378.721,409.881,378.721,402.913.42138,2561,5501,398.001,403.0071,7567,8075,9905193,23012,6012,71615,5736,414
2024-02-05TFFH1,400.701,407.511,392.211,399.499.69123,1561,0831,397.001,401.0099,2432,2021,7091,1091,1781,8172061,9008,039500
2024-02-02TFFH1,384.001,409.471,383.701,389.80-7.7996,7041,3381,387.001,390.5569,3829,5133,7641,2051,4678001,0005,3902,300
2024-02-01TFFH1,401.471,418.001,385.131,397.59-3.88140,9691,7091,394.001,400.00102,3987,3254,0471,9102,9024,8001,6279,6574,300300
2024-01-31TFFH1,407.611,419.511,401.081,401.47-20.62164,3402,0371,400.011,409.0084,9826,6215,8691,5092,3362,3281,53730,50018,9692,900
2024-01-30TFFH1,399.961,428.031,399.961,422.0929.3592,3271,7461,417.621,429.5054,5967,1552,8801,4213,1459294,59911,9183,900
2024-01-29TFFH1,365.871,395.111,365.871,392.7426.87109,4221,5531,388.001,395.9976,1984,6682,8991,1062,7231,0002,68810,2032,405
2024-01-26TFFH1,341.951,367.491,325.221,365.8728.8475,2381,3731,361.001,368.0046,9103,0604,4201,3132,9173,4008708,0421,500100
2024-01-25TFFH1,327.771,340.971,315.651,337.037.45169,6589541,332.001,337.99147,8162,3343,5773,1202,3041,4001,1216,622200
2024-01-24TFFH1,332.001,346.531,324.7351,329.58-8.49182,5491,4761,327.001,332.73160,4974,9203,5623,3051,9251,3118739,3963,100230
2024-01-23TFFH1,321.481,339.471,312.621,338.0714.82128,5391,1771,330.851,341.90106,3983,3022,1895152,0611,6632616,7283,600300
2024-01-22TFFH1,298.541,324.601,298.541,323.2519.36167,6161,1431,315.001,326.99150,5762,5542,8744141,6506573426,0351,300
2024-01-19TFFH1,281.631,313.651,274.021,303.8924.00271,5011,3531,300.251,305.00245,0384,5063,7804042,0572,4101,5656,5303,000122
2024-01-18TFFH1,244.551,283.911,244.551,279.8930.00208,7741,0751,276.001,284.00188,5592,7921,5822331,0823,3563206,1173,500100
2024-01-17TFFH1,244.711,255.901,241.141,249.89-15.72151,8999981,243.921,255.31132,8641,9002,4536131,7621,7007585,6662,600214
2024-01-16TFFH1,270.001,277.451,251.611,265.612.93145,1081,0931,263.751,268.31121,5022,3233,6704232,5209501,8596,4753,400400
2024-01-15TFFH1,240.001,270.651,236.011,262.6810.5667,4865901,260.001,269.0052,8943,5001,64431,5025003013,658200790
2024-01-12TFFH1,261.181,261.181,234.101,252.12-0.69332,6328411,251.001,255.10305,3275,5112,8327061,9352,8006858,3791,400
2024-01-11TFFH1,249.321,268.151,240.651,252.811.96171,1321,0911,249.601,254.00146,2321,7055,8586442,5592,4028093,4885,3001,100
2024-01-10TFFH1,268.061,300.991,242.191,250.85-30.97162,9241,4301,247.501,252.02125,4765,2005,9419243,4693,6122,2437,1944,100505
2024-01-09TFFH1,289.091,289.131,271.011,281.82-15.79118,7131,0061,279.001,284.0097,6492,0313,4753051,9786023275,0603,100100
2024-01-08TFFH1,272.581,301.481,261.551,297.6115.3971,7271,0481,296.001,300.0051,9833,2502,8633151,9051,6006833,0754,500150
2024-01-05TFFH1,240.601,287.821,240.601,282.2241.27100,3441,1731,280.001,285.0075,4002,7182,4783021,6312,6324978,9332,600150
2024-01-04TFFH1,224.441,243.681,224.111,240.9521.2453,8679221,239.001,243.0034,4584,5043,5941,3181,4154068833,7661,100
2024-01-03TFFH1,223.501,231.421,208.711,219.719.0070,5718061,217.001,221.0051,3763,1003,2263201,4481,2184142,9334,800602
2024-01-02TFFH1,222.491,228.001,205.161,210.71-11.8062,9446671,210.001,212.0049,7901,7002,3351189661,1003033,3071,600207