13:14:51 EDT Wed 14 Apr 2021
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2021-04-13TFCU0.630.630.600.60-0.021,734,1998790.600.61795,255240,492165,000274,50054,74021,500155,90317,397
2021-04-12TFCU0.650.660.600.61-0.053,671,8602,1660.610.631,647,536714,281154,500224,000156,861175,000432,640161,652
2021-04-09TFCU0.690.690.650.66-0.022,176,7431,3570.660.67635,228236,250123,500427,00088,30988,000306,392269,045
2021-04-08TFCU0.660.690.660.680.022,923,7431,3360.670.691,035,000501,144180,640318,00098,71283,500181,517472,763
2021-04-07TFCU0.650.690.640.650.024,538,1321,9110.650.671,932,507531,250185,500730,500189,870213,000325,665327,569
2021-04-06TFCU0.640.670.620.634,471,4182,5000.630.651,775,451468,300383,000539,500179,650365,500342,245333,8881,000
2021-04-05TFCU0.590.640.550.630.085,788,2052,6320.620.632,233,888671,900828,000355,000212,041377,000456,330599,278500
2021-04-01TFCU0.540.560.530.550.032,278,3771,0510.540.56923,146248,400170,000178,50076,217123,500395,83892,985
2021-03-31TFCU0.560.5750.500.52-0.049,916,1933,9940.520.543,965,1821,031,4851,236,0001,770,500427,850428,000517,959470,490500
2021-03-30TFCU0.570.570.550.555-0.0051,119,6455310.550.56420,620118,400104,00076,50014,400245,500100,25838,723
2021-03-29TFCU0.600.600.550.55-0.042,088,0589640.560.58792,365315,505192,500190,00098,187178,750157,727157,798
2021-03-26TFCU0.580.600.570.600.032,937,0181,1090.580.60756,065317,500187,900266,00070,900155,200443,803530,311
2021-03-25TFCU0.560.580.550.561,626,6967250.560.58661,73461,238163,500190,00053,665266,000146,13784,403
2021-03-24TFCU0.580.620.560.56-0.024,143,4831,4970.560.581,999,242453,100342,000384,000143,790283,418331,974184,907
2021-03-23TFCU0.620.620.550.58-0.042,620,8181,2130.580.601,114,323268,000175,500285,00049,646197,418461,04551,542
2021-03-22TFCU0.590.620.590.620.031,805,3099840.600.621,060,652224,505145,285108,00049,035126,00064,56925,046
2021-03-19TFCU0.610.620.580.593,133,4561,5330.590.611,502,318481,000330,362105,00057,435365,000257,64522,025
2021-03-18TFCU0.630.650.580.59-0.043,706,7791,8920.580.591,377,078603,707330,500621,00070,594397,898263,35333,9515,000
2021-03-17TFCU0.610.650.580.630.033,897,0951,8250.630.641,841,616443,568489,225341,50069,770300,000277,684131,799
2021-03-16TFCU0.590.630.570.600.016,290,1652,3620.600.632,297,9431,524,7211,013,56238,500111,944352,148453,504385,242
2021-03-15TFCU0.560.590.550.590.064,576,4311,8940.570.591,449,507815,484350,500317,000125,760382,500414,307638,875500
2021-03-12TFCU0.540.5550.510.53-0.012,380,5349260.530.551,062,752250,002304,500138,00084,500203,615220,56688,836
2021-03-11TFCU0.510.540.510.540.041,938,9298530.520.54404,892294,750730,000192,50095,20029,41987,87783,593
2021-03-10TFCU0.520.540.500.50-0.031,987,9088430.500.53865,929218,300326,000278,50052,15579,000121,36442,412
2021-03-09TFCU0.540.540.510.530.022,721,9641,0830.530.54918,143480,300663,600192,50080,01197,000219,15269,013
2021-03-08TFCU0.540.560.500.51-0.033,302,8171,4970.500.521,644,189334,000394,500250,00066,772178,000373,63355,869
2021-03-05TFCU0.550.570.500.540.013,984,4452,2040.530.552,066,121463,886500,340312,000125,445109,500163,260220,318
2021-03-04TFCU0.580.600.520.53-0.053,092,6391,7090.530.551,714,494235,499276,975300,500109,270110,262271,91771,657
2021-03-03TFCU0.600.640.580.58-0.025,292,2723,0070.580.592,683,540453,591363,580409,000115,860484,380368,618297,927500
2021-03-02TFCU0.550.600.510.600.064,122,8171,5330.570.602,238,60378,500227,843307,00097,800137,000306,059660,587
2021-03-01TFCU0.590.590.530.53-0.055,561,7462,9000.530.553,210,057297,5001,055,50093,753474,500275,327133,947
2021-02-26TFCU0.570.600.530.58-0.023,591,1391,6520.570.581,681,925288,800496,500490,00074,470131,500394,08931,872
2021-02-25TFCU0.610.640.570.605,493,7383,3080.570.612,234,842729,536762,0001,064,000137,004211,940243,97798,641
2021-02-24TFCU0.550.600.540.600.053,646,2031,5770.590.601,991,376362,000302,506331,00099,377135,000158,652253,778
2021-02-23TFCU0.550.580.510.55-0.033,321,4311,8830.540.551,521,915509,815321,992321,500108,270156,500318,80246,902
2021-02-22TFCU0.550.600.550.580.034,020,8002,2980.570.601,884,703517,501421,651340,50094,733250,087333,870166,721500
2021-02-19TFCU0.560.610.540.55-0.034,675,9092,2100.550.592,001,045911,892425,500328,000136,568392,100424,31650,282
2021-02-18TFCU0.610.610.540.58-0.036,380,7823,3850.570.592,749,008869,880680,000603,500146,700359,000534,307290,454
2021-02-17TFCU0.630.640.560.60-0.037,109,0534,0450.600.623,283,5781,158,473807,000474,500158,868613,500476,732104,939
2021-02-16TFCU0.540.640.540.630.1010,035,4454,5060.630.645,092,6531,509,5801,097,400754,000267,159547,500559,445107,822
2021-02-12TFCU0.550.550.520.540.012,815,7771,3970.530.541,252,467346,595311,744151,000105,830176,500194,469160,073
2021-02-11TFCU0.490.550.4650.530.046,578,6682,7730.520.543,191,6531,188,500552,000462,500228,152282,500381,863236,729500
2021-02-10TFCU0.530.550.480.49-0.047,398,9352,5940.490.513,487,0161,534,900710,395584,000127,875180,500497,046209,4231,000
2021-02-09TFCU0.490.540.490.530.067,828,4193,2060.520.533,630,1011,564,552635,400636,000133,025278,500563,255269,9861,000
2021-02-08TFCU0.4250.480.4250.470.067,208,1862,7670.470.484,040,0731,030,835744,500491,000123,455216,000423,39392,4812,000
2021-02-05TFCU0.390.4150.380.410.0255,993,0992,0660.4050.413,508,050663,551389,000418,00092,570240,500246,453404,3392,500
2021-02-04TFCU0.400.4150.3750.385-0.0156,290,2881,1330.380.392,569,3871,046,000411,000313,00082,466107,500239,97310,671
2021-02-03TFCU0.4050.410.3950.40-0.0052,119,4427490.3950.405830,031287,896114,500139,50073,950461,000200,7745,2261,500
2021-02-02TFCU0.4150.4150.390.405-0.0052,171,9789300.390.4051,246,306217,500221,000156,00056,060169,50090,6007,895500
2021-02-01TFCU0.350.420.350.410.0656,621,3141,9730.4050.413,760,569857,100675,500443,000122,745281,000436,26720,4001,500
2021-01-29TFCU0.360.3750.340.345-0.0252,756,6011,3290.3450.3651,249,258382,100313,000370,00088,935104,993206,82831,3881,500
2021-01-28TFCU0.380.380.350.37-0.0052,275,4691,1900.360.37899,442477,500215,500291,50073,50078,500191,50430,8151,500
2021-01-27TFCU0.390.390.360.375-0.0052,012,9757920.370.3751,017,135256,000170,500117,00072,436156,500205,11114,5071,000
2021-01-26TFCU0.3750.3950.370.380.011,646,2277070.380.385774,993188,600290,425151,50045,29948,000134,8618,498
2021-01-25TFCU0.3950.400.370.37-0.0151,714,6869770.370.39875,042188,409235,400140,50058,34255,500109,54950,121
2021-01-22TFCU0.3950.400.380.38-0.0151,410,5066340.380.39438,699290,000147,000258,00046,82542,000145,87939,370
2021-01-21TFCU0.400.400.380.3951,872,1015920.3850.3951,093,242136,817183,000143,50033,10070,500105,2018,701500
2021-01-20TFCU0.4150.4150.3850.395-0.0152,840,9208510.3850.3951,354,351246,800314,500154,50080,500565,000119,0554,5961,000
2021-01-19TFCU0.400.420.3950.410.0152,122,1461,0610.400.41996,767203,400474,333107,50097,34387,000140,89713,989
2021-01-18TFCU0.420.420.380.395-0.021,839,3726360.390.40925,858342,002196,000128,50043,60477,000121,3003,699
2021-01-15TFCU0.440.440.390.415-0.013,112,1151,0880.4050.421,297,106647,025325,000295,500115,523167,500234,72818,468