09:23:23 EDT Tue 24 May 2022
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-Lynx
2022-05-20TFR10.7610.8910.4210.66-0.021,346,9966,31310.6110.69741,944120,96570,30080,40013,265256,63438,67621,077100
2022-05-19TFR10.3910.9510.2710.680.561,547,2647,30810.6510.75902,974108,88382,06511,1009,720375,72023,70016,007
2022-05-18TFR10.5610.5710.0910.12-0.501,299,7176,60810.0210.20721,23090,64992,70923,1008,401303,82941,26917,479
2022-05-17TFR10.6610.82510.4510.620.181,593,8047,10410.6010.66817,886110,20966,94933,90011,300407,83737,04445,563200
2022-05-16TFR10.6810.7210.3610.44-0.111,270,1557,12610.4210.46632,84186,91292,301171,00015,682241,98224,5413,865300
2022-05-13TFR9.6610.709.6610.550.882,034,0258,76910.4910.631,181,604167,412143,80022,90012,222443,75143,46613,814100
2022-05-12TFR10.5110.529.459.67-1.033,669,52216,1199.669.871,913,556291,417266,21162,80040,434958,276103,48126,078900
2022-05-11TFR11.1011.4310.6210.70-0.162,144,40310,14410.6810.831,119,432168,624124,60068,10017,780543,05447,61439,853
2022-05-10TFR11.4011.4710.6510.86-0.212,004,5909,02210.8510.901,138,675138,515158,10028,40015,409471,52034,95013,476500
2022-05-09TFR11.8911.9011.0711.07-1.131,793,6288,90411.0311.31957,188128,205152,05022,50015,967461,07942,89211,083300
2022-05-06TFR12.5912.7212.1712.20-0.461,336,3096,67112.1912.30733,29987,621100,93524,70016,013338,58625,1195,7501,600
2022-05-05TFR13.7113.7312.5012.66-0.891,426,4006,83912.6212.74817,08274,035107,73036,90014,180336,58226,91110,474100
2022-05-04TFR13.3313.60512.9613.550.20929,5804,45813.4813.59547,53458,34285,43911,2005,433181,71521,59012,055400
2022-05-03TFR13.0713.4713.0413.350.27995,3204,95313.2513.40617,68376,27149,38912,4006,493209,90115,8455,414200
2022-05-02TFR12.9213.1012.6413.08-0.191,481,5328,41813.0813.13789,58298,07787,70042,40010,896411,17727,8739,539200
2022-04-29TFR13.6813.7713.1913.27-0.351,920,3376,71713.2013.331,297,12761,20291,7116,6009,247418,30919,7476,0205,700
2022-04-28TFR13.3413.71513.1613.620.311,355,6457,45413.5813.66845,72983,40492,19648,30010,229216,41926,75824,8853,800
2022-04-27TFR13.7313.84513.3113.31-0.301,252,2046,21113.3113.32749,67874,81496,9978,50011,209269,72421,0019,4522,100
2022-04-26TFR14.2914.4113.5913.61-0.541,118,4666,28213.5613.76626,98172,27377,08945,3008,913238,46526,33313,6072,200
2022-04-25TFR14.2714.5113.8314.15-0.711,556,7628,13414.1214.17923,93298,845128,99218,50012,904324,81930,65913,091600
2022-04-22TFR15.2115.5814.7614.86-0.561,221,4006,23714.8514.86755,04190,74176,2909,80012,579227,37025,76316,7761,300
2022-04-21TFR16.0316.1315.2315.42-0.881,512,5448,02215.4015.44882,557115,724101,50080,00015,735264,62732,86014,950
2022-04-20TFR16.1016.3515.8816.30-0.051,101,8895,70916.2416.36659,22167,45361,32330,30011,972178,23426,36062,636500
2022-04-19TFR17.2917.2916.2816.35-1.201,615,8558,37216.3516.491,030,625135,58477,40018,70011,321272,87434,62121,042300
2022-04-18TFR18.2618.4117.5217.55-0.391,291,4966,81617.5017.65833,274101,80487,9008,20010,371213,47223,27910,981200
2022-04-14TFR17.8818.0617.6417.940.031,026,2555,17917.9417.96650,108118,17452,20049,8006,075126,28020,9131,262400
2022-04-13TFR17.5417.9917.5017.910.611,649,9758,52817.7817.95887,180137,70876,877107,00011,549353,01735,67922,691100
2022-04-12TFR17.2517.6516.9417.300.251,774,3088,65217.2817.301,032,230130,55275,700103,2008,698366,15631,73619,4313,000
2022-04-11TFR17.3117.4616.7617.050.121,135,3556,82616.9817.08673,63676,89856,80076,1008,954193,17120,60326,2081,200
2022-04-08TFR16.6417.0516.5916.930.341,023,2285,59816.9217.00568,142127,16443,50045,10012,566194,54821,4888,230
2022-04-07TFR16.3416.7416.2816.590.26938,7614,72716.5716.63581,167106,96751,30011,0004,235156,41520,4004,427
2022-04-06TFR16.2116.5416.0516.330.15805,8084,82216.2416.37500,16257,44537,1007,0005,447175,35614,3854,9532,000
2022-04-05TFR16.9217.3416.1316.18-0.751,062,2755,18616.1516.49633,26295,50481,80017,50015,598184,21226,4835,859
2022-04-04TFR17.0317.1116.6816.93-0.071,027,2165,68616.8616.95563,92395,97767,54064,7007,828170,51123,33924,7031,800
2022-04-01TFR16.2717.0116.2717.000.57787,1824,29016.9917.01452,67681,37337,5006,5006,274180,70819,7621,739400
2022-03-31TFR16.7317.0116.4116.43-0.23918,5835,16316.4016.59528,95666,98554,40037,9008,034188,89716,1577,742700
2022-03-30TFR16.7017.1316.5316.66-0.05816,6814,24216.6116.70518,17770,08261,6009,8009,001124,13219,5483,431200
2022-03-29TFR15.9616.7415.7016.71-0.011,493,0297,62216.6516.75905,67888,887110,0746,20017,245326,55723,16511,818400
2022-03-28TFR17.0217.1916.6316.72-0.54869,7214,80816.7216.75458,62469,05568,10137,8008,897199,73720,3173,870100
2022-03-25TFR17.2817.3016.9817.26-0.19994,1334,96817.2217.30602,19658,75645,3502,7009,113246,05120,2798,523100
2022-03-24TFR17.6918.1217.4117.45-0.031,207,5785,87817.4317.48748,042113,30987,8014,2008,776217,28018,7608,060100
2022-03-23TFR17.5617.7217.1517.480.16893,1894,74017.4517.52483,01777,986104,70010,60013,361171,98724,3485,535300
2022-03-22TFR17.6417.6417.0717.32-0.33986,1925,27917.2317.39602,70856,87087,6006,1006,504197,43517,07410,244300
2022-03-21TFR17.5018.0917.4717.650.261,271,8216,83217.5717.70805,726116,98669,6025,80011,416237,89715,7185,408400
2022-03-18TFR17.5217.7617.1517.39-0.221,235,2145,38917.3117.45866,52464,15561,70314,10027,070167,80624,3717,0601,000
2022-03-17TFR17.3918.3317.3317.610.512,220,2129,86417.5617.641,445,657139,749130,2729,30015,719407,16937,12623,872500
2022-03-16TFR16.7017.1916.5017.100.121,628,1278,12717.0517.141,075,692121,52180,40014,10015,698262,00233,17021,844700
2022-03-15TFR15.9017.4115.7516.980.512,008,55110,96016.9117.031,215,522154,517102,80020,20027,430375,73148,68828,7982,500
2022-03-14TFR16.6416.9016.2216.47-0.591,470,4467,77616.4016.51953,305131,26685,58510,80027,968205,65932,74214,431500
2022-03-11TFR16.7117.2616.5917.06-0.431,976,6609,66317.0117.081,210,404195,869121,30015,80018,971342,83442,14416,339700
2022-03-10TFR16.5417.7416.5417.491.142,803,77514,72417.3917.511,796,539195,023165,21065,60046,676426,06060,53241,2042,600
2022-03-09TFR16.0816.5615.7916.35-0.561,930,44010,97116.3316.391,218,265141,752128,25645,20025,145308,08232,20918,0861,800
2022-03-08TFR16.5418.0716.4716.910.863,229,70416,55516.9116.962,063,702159,890278,91580,90088,221421,66889,20328,2283,700
2022-03-07TFR15.6016.3915.3316.050.501,636,7868,72015.9716.081,056,510152,914112,26223,10020,427222,64233,07913,327500
2022-03-04TFR15.1815.7615.1515.550.521,525,6157,92415.5415.57886,167183,717123,70036,00012,021236,92729,65211,7451,000
2022-03-03TFR15.2415.3514.7615.03-0.161,110,3675,72414.9515.08659,45184,61972,70031,70010,825209,16827,5718,6831,400
2022-03-02TFR15.1815.2814.8415.19-0.341,457,8438,10415.1315.19888,615125,02496,10022,80019,019241,16141,84414,8503,700
2022-03-01TFR14.3815.5614.3615.531.261,600,4868,37815.4815.53994,682112,352142,20032,30020,495242,43440,3398,7781,300
2022-02-28TFR14.6714.6714.0314.27-0.111,081,5695,61814.2214.30707,73374,87542,40046,60023,891147,64725,9693,197300
2022-02-25TFR14.2314.4313.8414.38-0.171,379,9567,12414.3514.40933,14985,14186,4176,50014,304213,67134,4712,817400