04:46:27 EDT Mon 24 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-06-21TCUF.UN12.4412.5512.4312.43-0.02890,0422,27612.4012.50505,28549,631140,6427,43227,98312,70023,262200122,907
2019-06-20TCUF.UN12.5212.6112.4412.45-0.05474,3172,05512.4412.53218,33543,70065,3346,40125,15411,80016,8873,00083,706
2019-06-19TCUF.UN12.5312.5412.4612.50-0.05264,5761,66212.4512.52129,01431,80046,0927,00011,2639,90016,09010013,317
2019-06-18TCUF.UN12.5012.5612.4812.550.07422,2232,20712.5312.57202,42242,10075,0667,32728,9348,20032,71220025,262
2019-06-17TCUF.UN12.4912.4912.3712.48-0.02358,9961,65012.4612.51162,69046,04841,1914,42916,8939,10013,04550064,600
2019-06-14TCUF.UN12.4912.5612.3712.500.03432,1522,48812.5012.55217,35234,50060,5026,84229,9707,90045,77810029,208
2019-06-13TCUF.UN12.4512.5412.4012.470.04616,6942,00112.4512.48403,11663,73667,5828,66819,0888,00032,45440013,650
2019-06-12TCUF.UN12.4712.4912.3712.43-0.05916,5912,22312.4012.47541,80773,100194,2236,51025,71111,50042,76310020,877
2019-06-11TCUF.UN12.5212.56512.4412.48-0.03991,9822,29912.4012.52304,64852,100159,0219,73419,9658,60092,456600344,858
2019-06-10TCUF.UN12.5012.5812.4112.510.06298,7461,62212.5012.55174,33341,28129,8414,88814,6775,50013,62620014,400
2019-06-07TCUF.UN12.4112.5212.3812.45-0.011,231,5942,75412.4012.52375,02963,500136,06626,588502,83014,80048,5514,80059,430
2019-06-06TCUF.UN12.3512.4612.3212.460.11524,1312,63112.3812.47315,51855,30062,86810,27517,42015,90018,2581,90026,692
2019-06-05TCUF.UN12.3112.4012.2712.350.05553,2692,53512.2912.37262,46755,900102,74310,25712,53516,10047,91630044,751
2019-06-04TCUF.UN12.3212.3212.16512.30-0.02592,3712,23712.2812.31262,66748,209114,8837,79213,1717,60057,3861,80078,863
2019-06-03TCUF.UN12.2612.3412.1912.320.05546,4792,75312.3212.35298,71170,50083,63313,75514,88411,60033,73180018,865
2019-05-31TCUF.UN12.2812.3212.2012.27-0.061,282,3893,65412.2512.28895,468135,864165,53316,38021,95911,40014,18850021,097
2019-05-30TCUF.UN12.1512.3812.12512.330.131,865,5875,11912.3312.341,128,538181,000337,75138,78430,85734,90074,0572,20037,500
2019-05-29TCUF.UN12.1912.2212.1012.200.03494,0022,53112.1712.22230,08661,60099,03411,79513,70623,40036,91760014,964
2019-05-28TCUF.UN12.3012.3312.1312.17-0.13990,5824,06312.1512.20472,270122,300210,64317,04621,77526,50090,5931,10028,355
2019-05-27TCUF.UN12.0712.3112.0012.300.22891,5842,34912.1712.31538,813112,50080,67122,41626,88019,60060,6041,60028,500
2019-05-24TCUF.UN12.0312.1211.9612.080.10506,8071,74112.0312.10275,41038,30074,3238,1209,17213,10048,18640,196
2019-05-23TCUF.UN12.0112.0511.9211.98-0.12571,4822,15611.9112.05351,35435,30081,44317,36215,4729,80046,24970013,802
2019-05-22TCUF.UN12.0012.1011.9112.100.13797,1612,95712.0112.10505,01677,81288,54329,46529,07021,90012,82880031,727
2019-05-21TCUF.UN11.9012.0511.9011.970.04948,4942,94611.9511.99471,39453,250215,98924,96617,75621,70037,777105,662
2019-05-17TCUF.UN11.7811.9311.7811.930.11872,5882,37711.9011.94538,03943,80093,43722,77811,8279,80074,50720078,200
2019-05-16TCUF.UN11.6711.8311.6511.820.17818,9842,68711.7511.83417,54048,200171,81417,11012,79918,80054,08060078,041
2019-05-15TCUF.UN11.6511.68511.6011.65583,4612,20611.6111.67168,97735,30099,07218,20417,37015,80012,5371,000215,201
2019-05-14TCUF.UN11.6511.7211.6211.650.01374,5361,76911.6411.70178,27922,100108,68112,21412,56710,60013,09510016,900
2019-05-13TCUF.UN11.5711.6411.4611.640.07528,7032,03711.6311.65308,06933,100104,81814,29512,84614,80023,87540016,500
2019-05-10TCUF.UN11.5511.6311.50511.570.03621,5641,85911.5411.60254,69429,900119,28515,8629,6378,20030,586100153,300
2019-05-09TCUF.UN11.4311.6011.4311.540.07627,1672,92211.5011.57319,36560,550117,28429,11726,01917,00029,23240028,200
2019-05-08TCUF.UN11.3611.4911.3611.470.11560,2982,16811.4611.47340,87144,300102,62814,39314,02612,60011,58040016,600
2019-05-07TCUF.UN11.4611.5511.3411.36-0.121,009,5972,22411.3411.42499,77146,000388,41518,06113,10914,30014,16450015,277
2019-05-06TCUF.UN11.3811.5911.3811.480.09527,1472,24311.4811.50281,73055,30076,74413,28110,43812,40026,27630050,678
2019-05-03TCUF.UN11.3611.4311.3511.390.08349,2521,56411.3711.42157,92428,60072,33115,02113,03210,30035,71460015,730
2019-05-02TCUF.UN11.3811.4111.2811.31-0.05427,7072,09511.3011.38233,62630,30076,67622,28211,14812,60023,75770016,618
2019-05-01TCUF.UN11.2711.3811.2411.360.12418,4411,97511.3511.36215,45661,20054,16418,56713,04910,90026,4051,00017,700
2019-04-30TCUF.UN11.2711.2811.2311.24978,3501,85711.2311.30807,16925,80054,72117,5237,65738,40010,88080015,400
2019-04-29TCUF.UN11.2911.3511.2011.24-0.08737,6072,52311.2411.26468,91960,500107,65016,90812,58613,10038,64450018,800
2019-04-26TCUF.UN11.3111.3611.2811.32461,2181,96911.3211.35267,17726,40075,16621,67010,69713,40024,40810022,200
2019-04-25TCUF.UN11.3711.3811.2611.32-0.05526,9741,85111.3111.33291,45435,80061,85725,08812,04913,10070,02620017,400
2019-04-24TCUF.UN11.3511.4111.3311.370.02300,2921,57911.3511.37159,76231,40049,83416,49510,79411,5009,10730011,100
2019-04-23TCUF.UN11.3711.4511.2711.35-0.02611,2792,43611.3311.36336,32949,30068,05016,57017,38618,60054,7691,20049,075
2019-04-22TCUF.UN11.5311.5911.3311.37-0.16622,8132,12211.3711.45432,87950,60054,6809,81114,59518,4009,74840031,700
2019-04-18TCUF.UN11.5111.5811.4911.530.01307,4121,74911.5211.55152,33923,37057,1567,94113,34522,4008,36120022,300
2019-04-17TCUF.UN11.6411.6511.5111.52-0.10457,6802,03411.5111.59305,74831,27560,5254,34610,31014,70010,1761,50019,100
2019-04-16TCUF.UN11.9211.9311.5611.62-0.311,008,4233,95611.6211.70626,92464,529195,27624,16516,49528,00010,9822,30034,252
2019-04-15TCUF.UN11.9411.9811.9011.93-0.04549,6802,23611.9211.99195,36641,30083,66413,29129,30923,20033,6041,800124,146
2019-04-12TCUF.UN11.9612.0011.87511.97719,1412,25411.9212.00452,31952,90095,4846,62411,70020,80056,73090021,684
2019-04-11TCUF.UN11.9412.1211.9411.970.03825,8052,16611.9712.01585,99242,10077,61612,36018,27524,10037,0621,30027,000
2019-04-10TCUF.UN11.9012.0011.9011.940.07360,8151,58011.9011.96217,88845,20039,4819,38215,22912,7001,93570016,900
2019-04-09TCUF.UN11.9111.9411.8411.87-0.08689,9651,57511.8611.90394,82245,82045,8633,9087,1829,50041,859700128,111
2019-04-08TCUF.UN11.8211.9811.7411.950.14961,8173,93211.9011.97360,82862,200206,5379,54316,69626,50064,5811,500212,732
2019-04-05TCUF.UN11.9411.9511.78511.81-0.08449,5592,73911.8011.83204,38628,20066,0758,46431,01718,40041,0171,60049,700
2019-04-04TCUF.UN11.9111.9211.86511.89-0.05439,6121,56011.8811.90120,26839,300113,31276,3856,09519,80010,85270046,400
2019-04-03TCUF.UN11.8711.9411.8311.940.07586,1782,63711.8811.95348,34932,75576,59617,40417,72235,40024,96480032,188
2019-04-02TCUF.UN11.9011.9011.7911.87869,0792,71411.8111.87524,15452,00081,90413,84034,53323,50047,61190079,637
2019-04-01TCUF.UN11.8411.9011.7211.870.05844,0732,56611.8311.89480,68864,700166,35212,97518,75725,90026,09420048,207
2019-03-29TCUF.UN11.9111.9411.8011.82-0.09903,7263,21211.8111.85515,80542,200101,96916,98822,85436,300120,91050046,200
2019-03-28TCUF.UN11.7712.0011.7511.910.081,106,2793,41211.9011.93731,667104,30077,39613,57121,31037,60074,4351,10044,200
2019-03-27TCUF.UN11.7611.88511.7511.830.03927,6713,34211.7811.85512,11691,500164,14026,46219,35639,50031,6972,70040,200
2019-03-26TCUF.UN11.9011.9311.7411.80-0.061,097,7893,99411.8011.85648,41666,500128,58418,53223,65040,00043,9071,200127,000
2019-03-25TCUF.UN11.9011.9511.8511.86-0.09557,8351,57211.8511.90409,93838,40054,1572,6257,2829,20014,03350021,700