Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:18:04 EDT Thu 16 May 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
2024-05-15TEFN.PR.C25.1925.2225.1925.200.091,100,1063125.2025.22932,05060,900300300106,300116
2024-05-14TEFN.PR.C25.0925.1425.0925.140.0415,7044325.1125.146,3003,4009001,6004001,3001,8004
2024-05-13TEFN.PR.C25.0925.1024.9525.100.0112,0152024.9525.109,0002,000300200414
2024-05-10TEFN.PR.C25.0125.0925.0125.09-0.021,304625.0125.1410041,000
2024-05-09TEFN.PR.C25.1025.1125.1025.11-0.0313,0803825.1025.146,5808001,7003003001002,000600
2024-05-08TEFN.PR.C25.1125.1425.1025.140.0410,1952025.1025.142,6005001,7002006001,0003,520
2024-05-07TEFN.PR.C25.1025.1025.1025.10-0.015,3151425.1025.132,1002001,400400851,10030
2024-05-06TEFN.PR.C25.1125.1125.1025.101,404725.1025.1319410100500
2024-05-03TEFN.PR.C25.1225.1225.1025.10-0.0510,0352625.1025.124,0248003,911
2024-05-02TEFN.PR.C25.0025.1525.0025.150.106,3932325.0725.154,2451,700300125
2024-05-01TEFN.PR.C25.0525.0725.0525.050.043,5451724.9525.05264700300312,250
2024-04-30TEFN.PR.C25.1525.1525.0025.010.0114,4766825.0025.153,5804,3006001,3004,000696
2024-04-29TEFN.PR.C25.0425.1425.0025.00-0.0511,0153725.0025.151,8005002,4002,4003152,900400
2024-04-26TEFN.PR.C24.9925.0524.9925.050.029,4783025.0425.254,6505008009002006001,300400
2024-04-25TEFN.PR.C24.9525.0324.9525.030.0846,8702324.9525.0344,0522006001,800
2024-04-24TEFN.PR.C24.9624.9724.9524.95-0.026,1631924.9525.032,983200900600580
2024-04-23TEFN.PR.C3,4081224.9525.033,408
2024-04-22TEFN.PR.C24.9524.9724.9324.970.049,1752124.9625.034,2002,900500100200800475
2024-04-19TEFN.PR.C25.0125.0124.9324.93-0.0985,7384024.9325.039,90473,3002,534
2024-04-18TEFN.PR.C25.0225.0225.0025.020.017,8042225.0025.043,8003,400604
2024-04-17TEFN.PR.C25.0125.0325.0125.016,9043225.0125.021,2007004001,3001003001,0001,404
2024-04-16TEFN.PR.C25.0125.0525.0125.010.015,5551525.0025.054,400600555
2024-04-15TEFN.PR.C24.9825.0324.9825.000.04161,9222225.0025.05159,0721,3001,500
2024-04-12TEFN.PR.C25.0025.0024.9324.93-0.053,6201824.9525.051,3175003001,503
2024-04-11TEFN.PR.C24.9624.9624.9624.96-0.02400224.9525.05
2024-04-10TEFN.PR.C24.9524.9824.9524.970.0211,4212224.9725.058,5001,4004001,071
2024-04-09TEFN.PR.C24.9424.9624.9424.950.0111,2602624.9424.976,2003,900460
2024-04-08TEFN.PR.C24.9624.9624.9424.943,2671424.9324.961,4006005121,175
2024-04-05TEFN.PR.C24.9224.9724.9224.94-0.0310,3672124.9124.976,8001,200700667
2024-04-04TEFN.PR.C24.9724.9724.9324.93-0.0913,715724.9125.0012,69613
2024-04-03TEFN.PR.C24.9525.0424.9425.020.018,1831524.9125.002,8492,1001001,5001,634
2024-04-02TEFN.PR.C24.9925.0324.9925.030.042,0481124.9325.05600300100500548
2024-04-01TEFN.PR.C24.9924.9924.9924.99100124.9125.00100
2024-03-28TEFN.PR.C24.9224.9924.9224.940.033,4721224.9325.0020010070600
2024-03-27TEFN.PR.C24.9024.9924.9024.990.082,4951124.9125.001,90020095200100
2024-03-26TEFN.PR.C24.9624.9724.9124.913,2091124.9024.982,55027232
2024-03-25TEFN.PR.C24.8624.9124.8624.910.086,8881524.9024.973,168120900
2024-03-22TEFN.PR.C24.9024.9124.8324.83-0.0144,6652724.8324.9543,415200900
2024-03-21TEFN.PR.C24.8124.8424.7624.84-0.107,5582824.8324.953,3561,3003002,000500102
2024-03-20TEFN.PR.C24.8124.9324.8124.93-0.011,610624.8124.95600600410
2024-03-19TEFN.PR.C24.9424.9424.8024.80-0.061,7501424.8124.952001,225325
2024-03-18TEFN.PR.C24.7424.9424.7424.860.173,3322224.8524.951,540750100472
2024-03-15TEFN.PR.C24.7324.9024.7324.900.21590424.7424.904050050
2024-03-14TEFN.PR.C24.6724.7224.6724.72-0.333,1301424.7324.901301001,200500900200
2024-03-13TEFN.PR.C25.0125.1025.0125.05-0.052,2001025.0525.10400500600400300
2024-03-12TEFN.PR.C25.1025.1025.0525.060.051,108625.0525.10300100200400108
2024-03-11TEFN.PR.C25.0125.0525.0125.050.052,8261325.0125.101001,1008990020030062
2024-03-08TEFN.PR.C24.9925.0024.9925.001,800225.0125.101,800
2024-03-07TEFN.PR.C25.0825.0824.9524.95-0.051,729925.0025.091,35410010075
2024-03-06TEFN.PR.C24.9224.9224.9224.92-0.08872924.9225.095700167
2024-03-05TEFN.PR.C25.0025.0825.0025.002,305825.0025.092,205100
2024-03-04TEFN.PR.C24.9525.0024.9525.001,390424.9225.0070090500
2024-03-01TEFN.PR.C24.9525.0024.9525.000.053,000725.0025.091,8001,15050
2024-02-29TEFN.PR.C24.9724.9824.9524.958,7282124.9525.007,750550328
2024-02-28TEFN.PR.C24.9625.0024.9525.002,0251224.9625.001,400200425
2024-02-27TEFN.PR.C25.0725.0724.9525.000.051,287724.9525.001,080207
2024-02-26TEFN.PR.C24.9824.9824.9524.95-0.0110,2781724.9525.009,8004008
2024-02-23TEFN.PR.C24.9725.0024.9624.96-0.015,2231524.9625.094,200260763
2024-02-22TEFN.PR.C24.9624.9724.9624.970.012,100724.9725.001,900200
2024-02-21TEFN.PR.C24.9524.9624.9524.960.015,6441724.9625.005,40080164
2024-02-20TEFN.PR.C24.9825.0524.9524.95-0.038,5363824.9525.087,2501,100186