06:59:26 EST Sat 22 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-02-21TCUF.UN15.2315.2815.1115.12-0.11554,9932,45615.1115.13244,60030,93855,30039,30019,75883,5058,41748,2771,000
2020-02-20TCUF.UN15.2115.2315.0915.230.03428,8952,29715.2115.24191,76913,80036,94443,60018,30967,5009,95737,097100
2020-02-19TCUF.UN15.1615.3115.1615.20-0.01519,2092,72615.1915.20247,87511,93635,24454,70020,69889,1007,52139,195300
2020-02-18TCUF.UN15.2215.4015.1515.21-0.091,030,9193,97415.1815.22398,979125,00097,2008,90029,371226,54523,86198,663100
2020-02-14TCUF.UN15.0615.3315.0315.300.22721,3442,83215.1715.33438,71814,76029,28723,40018,191160,0217,17020,091
2020-02-13TCUF.UN14.9415.1314.9415.080.07640,1592,40915.0015.11220,079229,80138,10011,80020,02694,94416,0896,050100
2020-02-12TCUF.UN15.0715.0714.8715.01-0.04567,4662,55914.9415.01246,19461,47627,10030,30023,179145,14021,12411,022300
2020-02-11TCUF.UN14.9515.1014.9515.050.11915,3562,86415.0315.08409,545206,60054,44421,00028,980162,00114,94014,151
2020-02-10TCUF.UN14.8815.0014.8814.940.04783,4002,26714.9215.00294,831265,17441,23119,70011,69373,84035,23234,819200
2020-02-07TCUF.UN14.8914.9814.8114.900.02468,5811,96214.8414.93255,80743,48330,42612,00024,56677,0448,82913,4961,100
2020-02-06TCUF.UN14.7614.9614.7514.880.12651,9332,39214.8514.90390,15368,08057,80211,70017,87267,15311,30322,721600
2020-02-05TCUF.UN14.8014.8814.7514.76-0.04328,2021,60414.7514.84169,18624,35626,60015,40010,39452,6378,12916,091700
2020-02-04TCUF.UN14.7514.8514.7214.80-0.01551,5983,04014.7914.83277,59021,33839,10039,70033,18185,30018,92633,255800
2020-02-03TCUF.UN14.5814.8614.5814.810.241,110,4252,76714.8014.84735,03085,03247,10011,10021,569129,42515,58557,593300
2020-01-31TCUF.UN14.6014.8014.5314.57-0.06564,9492,91714.5514.64300,05720,81151,34618,80024,136111,35812,83223,662200
2020-01-30TCUF.UN14.6814.7014.5414.63-0.10352,5881,79514.5814.69184,59611,80038,74410,00018,64960,50011,85412,124600
2020-01-29TCUF.UN14.7514.8214.7014.730.01294,2811,84414.6614.77154,59310,70027,24412,20013,38352,8199,16712,924
2020-01-28TCUF.UN14.6214.7814.6014.720.12568,5782,64914.7114.79260,61955,94048,40017,10032,639110,09135,9854,850900
2020-01-27TCUF.UN14.5714.6914.5314.60-0.06612,0732,76614.6014.67276,282105,45163,78218,30019,09790,61912,33824,163400
2020-01-24TCUF.UN14.7914.8614.6114.66-0.12623,5392,46014.6314.66343,32721,99074,1009,70023,940105,70016,53623,539100
2020-01-23TCUF.UN14.7514.82514.6614.780.01372,6551,60914.7314.80148,58926,01732,10014,30013,866104,8298,07223,391100
2020-01-22TCUF.UN14.7514.8514.7314.770.02438,7032,15714.7214.80223,41319,60049,70012,50019,16179,00018,55216,130100
2020-01-21TCUF.UN14.5814.7514.5614.750.15613,0931,84114.6614.75252,892195,20036,60012,30022,51164,37916,3619,9281,400
2020-01-20TCUF.UN14.6714.6814.5514.60-0.06503,7341,16514.4914.60202,151167,00034,7007,00012,01351,3005,03920,928
2020-01-17TCUF.UN14.5914.6614.4114.660.06760,6833,06714.5614.68301,772216,96652,21016,50022,83198,94521,97325,434500
2020-01-16TCUF.UN14.4414.6214.4314.600.16777,8613,11914.5414.60470,84068,41745,20030,10021,07673,70020,56742,412100
2020-01-15TCUF.UN14.2314.48514.1614.440.20854,2763,43814.3414.49461,61590,10043,85820,20019,170122,00015,99268,732200
2020-01-14TCUF.UN14.1614.2414.1014.240.07335,7291,86014.1714.25177,6589,20026,80010,80016,15560,7008,61718,796
2020-01-13TCUF.UN14.0514.2014.0114.170.06402,0202,09414.0814.20200,57149,33433,60015,70017,61762,7009,7019,994200
2020-01-10TCUF.UN14.0414.1513.9914.110.08499,6311,75014.0614.14290,9799,50018,30010,80018,83957,90014,14878,179300
2020-01-09TCUF.UN14.0114.0813.9314.030.03349,7632,10013.9914.07165,39416,10049,30019,40020,77151,90011,72313,606400
2020-01-08TCUF.UN13.9214.1013.8914.000.04709,8772,51613.9514.03510,2107,87053,60415,10016,74888,10012,3645,024300
2020-01-07TCUF.UN13.9414.0213.8513.960.01469,9831,98913.8913.96170,703118,57234,00017,20012,86881,1007,40627,260200
2020-01-06TCUF.UN14.0014.0513.8813.95-0.14386,5242,11113.9113.99202,5337,05143,00011,70013,99756,45011,43837,360300
2020-01-03TCUF.UN13.8614.1413.8114.090.23417,7072,55214.0714.15216,3129,00043,80030,40015,70881,5008,60610,580500
2020-01-02TCUF.UN14.1714.17513.7813.86-0.30887,0004,20313.8413.91353,53638,854105,15727,00034,316255,00325,72241,944
2019-12-31TCUF.UN14.1414.2114.1414.16-0.01224,2331,22514.1414.21125,0877,60030,6005,8008,13935,2004,9806,324
2019-12-30TCUF.UN14.1414.2614.1414.170.02347,4162,06114.1714.22178,42121,13825,00019,50013,26665,2887,34214,752400
2019-12-27TCUF.UN14.0214.1914.0014.150.10375,0912,34614.1314.19201,93610,26228,30034,40012,00071,2304,64510,974600
2019-12-24TCUF.UN14.0214.0813.9814.050.03284,66095814.0414.08206,3031,20011,90016,9005,35034,6272,4965,884
2019-12-23TCUF.UN14.0414.1514.0014.02-0.04280,4651,80914.0014.05111,7218,20029,20026,00017,92655,2617,12024,237700
2019-12-20TCUF.UN14.0814.1614.0114.06-0.05715,0923,05714.0414.10466,23223,61335,30847,20020,62888,01011,55322,148400
2019-12-19TCUF.UN14.0214.1214.0114.110.04394,0042,03314.0914.14187,8107,48931,10039,30014,49791,8384,30617,564100
2019-12-18TCUF.UN14.0114.1013.9414.070.10791,2632,91514.0614.08222,82011,60085,60018,80017,52994,982242,97896,754200
2019-12-17TCUF.UN13.9314.0713.9013.97-0.01604,4103,18813.9314.00309,24710,32971,30023,90023,944121,42011,33332,037900
2019-12-16TCUF.UN13.9113.9913.8113.98903,5963,84413.9614.00438,88952,77769,60022,40022,110223,52213,36160,337600
2019-12-13TCUF.UN14.0414.1013.9213.98-0.13919,4583,10413.9414.01343,20922,70075,81332,90019,504330,81923,43470,479600
2019-12-12TCUF.UN14.3614.3614.0114.11-0.20936,3123,74414.0814.14420,80022,71694,70012,10023,050248,86712,393101,486100
2019-12-11TCUF.UN14.6914.7114.3114.31-0.391,117,8634,27614.3014.39424,07822,63069,5004,40018,173422,37130,738125,973
2019-12-10TCUF.UN14.5614.71514.5614.700.11959,6234,04514.6514.70588,96830,43355,60035,70029,229130,64235,32153,530200
2019-12-09TCUF.UN14.4014.6014.3414.590.16764,2173,17914.5214.60495,27322,26666,0198,60016,894123,45012,52719,188
2019-12-06TCUF.UN14.4514.4514.3114.43-0.01528,1112,84014.3814.44204,06064,20053,80027,40026,883109,3129,84432,612
2019-12-05TCUF.UN14.2314.4614.1914.440.18550,4472,27814.3914.46222,81092,60044,00715,40020,76372,13310,45972,075200
2019-12-04TCUF.UN14.2614.2914.1514.26-0.02629,4821,96214.2014.27297,32013,10028,80032,30011,622179,0033,47263,065400
2019-12-03TCUF.UN14.2214.3014.1614.280.02373,4232,10014.2514.30126,45414,60054,60014,60021,10292,01913,59932,7493,700
2019-12-02TCUF.UN14.2514.3314.1614.260.04352,7422,09114.2214.30160,21910,00029,0497,60019,797101,3255,96818,684100
2019-11-29TCUF.UN14.2814.3414.2214.22-0.04324,0951,46314.2114.29167,2623,70029,75014,20015,57474,6854,91914,005
2019-11-28TCUF.UN14.2314.2814.1814.26-0.03174,46992014.2014.2895,6575,10036,2606,0005,76614,2285,0186,440
2019-11-27TCUF.UN14.2414.2914.1414.290.11347,5741,89514.2514.30146,7316,48649,2197,90019,397108,5905,6663,585
2019-11-26TCUF.UN14.2814.2914.1314.18-0.09442,9252,00814.1514.19243,7885,85249,11115,00017,05490,9147,90913,297
2019-11-25TCUF.UN14.2514.3014.2114.270.02250,4711,55514.2114.27118,8044,30036,60013,10012,41552,9374,6407,675