15:37:30 EST Sat 23 Feb 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-22TCUF.UN11.8111.9011.8011.820.03369,4962,15011.8211.84146,30819,20091,5967,37416,43224,8007,3261,20055,260
2019-02-21TCUF.UN11.8011.8911.7611.79-0.08656,6843,01411.7511.85313,69830,150109,3257,77113,12751,40039,2661,80090,147
2019-02-20TCUF.UN11.9411.98511.8411.87-0.07951,2702,69711.8211.89247,44937,600490,4826,12321,19550,30040,07490057,147
2019-02-19TCUF.UN11.7911.95511.7911.940.121,111,5573,55911.9011.95671,01559,463161,7294,9819,75858,30096,01150049,800
2019-02-15TCUF.UN11.7611.9511.7611.82688,4154,21911.8211.88283,03459,600150,98911,00219,81968,80025,8302,40066,941
2019-02-14TCUF.UN11.6311.8411.6311.820.18728,4463,07511.7711.84375,96050,20089,4448,40911,04056,20083,9122,60050,681
2019-02-13TCUF.UN11.6811.7211.5811.64-0.06562,2823,10111.6111.66242,06249,919111,03912,31217,52267,9009,3282,70049,500
2019-02-12TCUF.UN11.7411.7511.6211.70720,5193,56911.6511.70371,85171,100125,27310,26426,27159,80017,4411,00037,519
2019-02-11TCUF.UN11.5011.7211.4611.700.211,961,8415,42011.5811.72550,15089,8001,024,61721,69425,15668,000132,1401,20049,084
2019-02-08TCUF.UN11.4511.5611.4211.49-0.062,445,5495,36111.4911.531,511,872132,301578,39915,16118,35346,00077,07150065,892
2019-02-07TCUF.UN11.6311.7111.4711.55-0.082,315,0385,24111.5311.56508,845112,7661,421,97610,04617,40364,60052,844500126,058
2019-02-06TCUF.UN11.5111.7711.5111.630.041,663,9534,09911.5811.67703,72474,072194,9608,19220,33455,600213,471800392,800
2019-02-05TCUF.UN11.7011.7211.4711.59-0.111,440,8624,80111.5511.60904,04758,300205,03314,19413,54372,10062,7281,300109,617
2019-02-04TCUF.UN11.7111.7811.6711.70-0.01725,8693,83911.6711.70329,78444,100186,8286,58910,23147,10052,0945,20043,943
2019-02-01TCUF.UN11.6811.7611.6111.710.052,390,7844,18511.6811.741,892,56051,900148,7817,24612,21143,30053,333500180,953
2019-01-31TCUF.UN11.8011.8011.6611.66-0.101,100,1932,39411.6511.74807,35125,50081,0765,2598,42648,30012,272500111,509
2019-01-30TCUF.UN11.8111.8811.6211.76-0.03543,4152,74311.7211.84228,77341,700109,5951,6946,32745,40081,82620027,900
2019-01-29TCUF.UN11.9511.9911.7511.79-0.16769,2313,61711.7911.82347,01347,000153,0666,84014,36759,80065,8571,20074,088
2019-01-28TCUF.UN11.8911.9911.8611.950.06481,7732,33711.9411.98270,86436,60086,4362,5268,45036,20011,49710020,600
2019-01-25TCUF.UN11.8011.9611.8011.890.14453,0332,51111.8511.92240,40746,80081,4044,9385,93032,4009,4451,20030,509
2019-01-24TCUF.UN11.7911.91511.66511.75-0.06678,2143,66711.6711.79306,93865,533134,84910,02212,82548,70020,1472,70066,900
2019-01-23TCUF.UN11.8511.94511.7411.81-0.06540,6702,95611.7911.82273,41243,400108,35811,78713,48137,40010,8321,60040,400
2019-01-22TCUF.UN11.9011.9211.6911.87-0.04726,7953,50411.8011.90294,04359,049143,42018,79216,29555,50011,5831,800126,313
2019-01-21TCUF.UN11.8211.9711.8211.910.02423,5542,12711.8311.92193,42153,00032,9674,9288,20033,9009,7881,80085,550
2019-01-18TCUF.UN12.2012.2211.8611.89-0.261,316,8004,36011.8811.90571,54379,102193,2579,26712,49971,90024,9722,400345,060
2019-01-17TCUF.UN12.2812.3812.0712.15-0.14521,2912,90012.1312.18262,89548,50083,87310,74112,89038,30030,5691,20032,323
2019-01-16TCUF.UN12.4312.4512.2312.29-0.14473,9812,64912.2012.31226,69841,22081,0968,6757,40945,40021,08380041,600
2019-01-15TCUF.UN12.3912.4512.2312.430.07747,6063,14612.2912.43471,01346,200100,8913,76010,57356,80010,06970047,600
2019-01-14TCUF.UN12.0912.3712.0912.360.21861,4503,92312.2612.39358,77773,125259,6995,35517,14049,90029,87940067,175
2019-01-11TCUF.UN12.1512.2312.0412.15-0.03463,0292,43412.1112.22195,95076,75095,1734,46810,32233,5008,96630035,200
2019-01-10TCUF.UN11.9012.2111.9012.180.23939,6383,68312.0512.19464,968115,800132,47912,30715,48952,50027,2761,000116,919
2019-01-09TCUF.UN11.8512.0611.8311.950.06584,7652,98311.8711.97264,55280,500105,0035,63811,39657,70015,67650043,800
2019-01-08TCUF.UN12.0412.0511.7711.89-0.11670,8863,06111.8211.89338,75586,60083,2267,32212,40449,00050,6061,20041,773
2019-01-07TCUF.UN11.8212.1311.6512.000.182,377,4276,23511.9512.011,764,070119,560183,00012,93239,668119,20042,8476,10090,050
2019-01-04TCUF.UN11.6211.8711.5811.820.21567,7123,26911.6811.84288,11245,50077,49920,06010,45948,90027,39960049,183
2019-01-03TCUF.UN11.5411.6511.4711.610.05640,5173,02911.5511.61339,60637,84688,65416,5156,09647,10040,30010051,100
2019-01-02TCUF.UN11.1511.6511.1011.560.361,189,2105,37911.5211.61728,29073,100148,71926,85220,69051,10061,47630075,683
2018-12-31TCUF.UN11.3811.4011.1511.20-0.12866,6033,94911.1711.27451,93069,00095,50012,31115,26584,90074,2471,70050,350
2018-12-28TCUF.UN11.2611.4811.2611.320.10697,6763,29511.2811.39363,07072,90088,1005,83616,59260,60040,53149,847
2018-12-27TCUF.UN11.0911.33511.0911.220.10849,2314,38511.1911.22482,634107,60078,80010,00117,86040,90042,15640068,680
2018-12-24TCUF.UN11.1211.2910.5910.84-0.36545,0592,78611.1011.12307,79754,30084,30016,7318,57731,00024,45410017,800
2018-12-21TCUF.UN11.2611.4811.1611.20-0.061,139,7103,88211.1611.24736,40898,004102,10012,65120,49474,30038,1532,40053,900
2018-12-20TCUF.UN11.5311.64511.2411.26-0.37936,6764,75211.2611.40491,49785,838127,70018,18914,26473,40048,78880059,000
2018-12-19TCUF.UN11.6511.8111.5911.63-0.07875,8473,17311.6111.77460,81779,880174,8558,75910,93057,40032,30680035,900
2018-12-18TCUF.UN11.7111.8511.63511.70-0.04816,6203,84711.6211.72397,98867,70087,9007,47112,66757,500143,36960041,425
2018-12-17TCUF.UN12.1012.1411.7011.74-0.461,196,6994,95111.7211.80684,20163,717104,10022,90511,03567,200184,68260058,259
2018-12-14TCUF.UN11.6712.2311.6712.200.481,990,1004,85812.1112.23577,70788,3001,137,70013,46613,43377,00020,69460061,200
2018-12-13TCUF.UN12.1912.1911.6811.72-0.472,650,7936,09811.7111.80836,030120,5001,257,80010,513126,174106,900112,6762,50077,700
2018-12-12TCUF.UN12.2512.4912.1912.19-0.082,418,0816,14412.1512.27892,287123,9001,019,24020,76217,69491,200114,9742,900135,124
2018-12-11TCUF.UN12.0512.2812.0212.270.181,435,9367,37812.2612.28608,122202,500180,11034,58023,43799,000107,5033,600148,684
2018-12-10TCUF.UN11.8212.1111.7812.090.191,667,7688,11612.0912.10791,566226,500160,80058,44940,063157,40034,2474,300194,443
2018-12-07TCUF.UN11.8812.1311.7511.90-0.051,253,0406,22511.8711.95569,145165,400126,50035,25872,239120,70063,9365,00094,862
2018-12-06TCUF.UN11.2111.9511.2111.950.682,920,7249,45311.8311.981,042,913191,4001,359,64045,05521,859133,20029,3501,40095,907
2018-12-05TCUF.UN10.6611.3010.6611.270.591,778,5146,03011.1511.29759,470168,990531,50023,72123,31491,90076,8191,700100,700
2018-12-04TCUF.UN10.5710.8810.5710.680.082,474,4954,38710.6310.701,118,996108,2531,084,80014,27614,94171,10017,12940044,500
2018-12-03TCUF.UN10.5910.6010.4910.600.01757,8843,32310.5710.60401,36384,00087,67025,22717,50867,60012,6635,30056,553
2018-11-30TCUF.UN10.6010.6010.4610.59-0.021,026,1202,61410.5310.60503,70044,116153,82321,96216,80947,500173,2101,60063,400
2018-11-29TCUF.UN10.5910.6510.4810.61-0.04650,9682,80010.5910.64359,98951,23772,30021,19015,11343,30028,8692,90054,070
2018-11-28TCUF.UN10.6310.7010.6010.65-0.02716,7622,65510.6310.65391,63946,70046,1009,9288,59957,30033,4561,700119,740
2018-11-27TCUF.UN10.6010.6810.4010.670.052,173,3643,34910.5510.68354,07266,40062,5001,466,32514,49673,20069,4011,50065,470
2018-11-26TCUF.UN10.8010.8310.5910.62-0.20638,3482,56110.6010.69247,21329,900226,3689,71211,07051,70022,87590038,310