03:47:39 EDT Thu 25 Apr 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-NEO ATS
2019-04-24TFCU0.500.520.4950.510.015412,0132630.510.52225,76038,0003,3066,09436,00036,5006,35360,000
2019-04-23TFCU0.510.520.490.495-0.005892,8652690.490.50491,87336,0002,5006,385144,50055,00026,107130,500
2019-04-22TFCU0.520.520.500.51396,6611660.500.52266,62920,0002,6007,60033,04145,0002,29119,500
2019-04-18TFCU0.530.530.510.51-0.02689,5061810.510.53244,01950,50057,15955,257144,42514,00053,64670,500
2019-04-17TFCU0.560.560.510.53-0.031,062,0773260.520.53357,78575,00045,86625,238213,000164,50044,188136,500
2019-04-16TFCU0.550.570.540.560.01545,4092510.550.56166,07069,0003,96226,65242,100162,0003,62572,000
2019-04-15TFCU0.570.580.550.55-0.01342,7901550.550.56119,42567,7875,72524,50034,50025,5002,35363,000
2019-04-12TFCU0.570.580.560.56354,8081570.560.58172,22435,96022,1242,50023,00083,5008,5007,000
2019-04-11TFCU0.570.590.560.56-0.02562,3811630.560.58218,90575,0001,72116,200114,79878,0002,75755,000
2019-04-10TFCU0.580.590.570.590.01511,6431620.580.59248,52530,6004,70019,86445,000125,0003,45434,500
2019-04-09TFCU0.570.580.560.580.01670,3285450.570.58292,08678,3002,09364,00034,328136,00020,52143,000
2019-04-08TFCU0.540.570.540.57549,0841850.550.57208,551147,3942,42521,5006,500105,0003,71454,000
2019-04-05TFCU0.580.580.560.57-0.01541,2621900.560.57212,24079,0007,40011,50024,00054,500131,62221,000
2019-04-04TFCU0.570.580.560.580.01927,9301660.570.58407,195156,85054,91010,00014,50079,5009,475195,500
2019-04-03TFCU0.560.570.550.570.01633,0231850.560.57176,935185,90041,69010,00054,500117,00012,49834,500
2019-04-02TFCU0.530.560.530.560.021,198,9561,2460.550.56509,514116,00020,22017,375141,500100,5009,347284,500
2019-04-01TFCU0.520.540.510.540.03336,2861640.530.54158,27118,00040,8775,3889,00034,00010,25060,500
2019-03-29TFCU0.510.520.510.51208,8441050.510.5274,98537,5001,70040031,03031,5002,82928,900
2019-03-28TFCU0.540.540.510.51-0.03239,9571420.510.5286,9108,5002,85226,83338,50030,0004,86241,500
2019-03-27TFCU0.540.550.530.540.01739,4812570.540.55261,47873,0006,82437,14928,00092,00035,030206,000
2019-03-26TFCU0.540.550.520.550.011,351,6591,0820.530.55426,773139,000177,40821,875134,000160,00059,803232,800
2019-03-25TFCU0.520.540.500.540.031,235,6861,0530.520.54327,13033,000209,75072,60093,000222,500163,256114,450
2019-03-22TFCU0.540.550.510.51-0.011,391,6025490.510.52719,485140,63066,60053,92495,500120,50028,463166,500
2019-03-21TFCU0.530.550.520.52-0.03613,8401910.520.54300,221156,0002,63625,26236,70026,0002,92164,100
2019-03-20TFCU0.520.550.520.550.02673,7942480.540.55275,38788,50020,59924,98978,00093,00016,81976,500
2019-03-19TFCU0.510.530.500.530.041,615,8051,1800.510.53645,641225,00072,30523,471143,500275,500122,388108,000
2019-03-18TFCU0.4850.500.4850.49-0.005482,7691670.490.50203,399113,50023,0002,10021,50034,0001,27084,000
2019-03-15TFCU0.4950.500.4850.495592,9201960.4950.51206,342145,00012,5003,50014,00083,500478127,600
2019-03-14TFCU0.500.500.4850.495-0.005344,0701680.4950.50195,96565,0001,0003,96518,00030,0001,64028,500
2019-03-13TFCU0.500.500.490.500.015121,983680.4950.5072,4788,0003,57733750024,00059112,500
2019-03-12TFCU0.490.490.480.4850.005324,8201440.4850.49145,46837,4458,52250018,64333,0002,24279,000
2019-03-11TFCU0.4650.4850.4650.480.015372,6581660.4750.48165,98525,50015,3064,53414,70059,5001,13386,000
2019-03-08TFCU0.490.490.4650.465-0.015566,3012480.4650.48304,92250,00010,0004,20522,50057,5001,674115,500
2019-03-07TFCU0.480.490.480.48422,1841780.480.485219,18146,7505,2506,40038,03839,0001,56566,000
2019-03-06TFCU0.490.510.480.48-0.005651,3741920.480.49330,80034,0007,6105,50049,50052,50031,464140,000
2019-03-05TFCU0.480.4950.480.4850.005686,5722270.480.485428,10450,0005,5005,10515,10048,5002,763131,500
2019-03-04TFCU0.520.520.480.48-0.03950,5483640.480.495549,316100,60020076,50036,60059,00071,33257,000
2019-03-01TFCU0.520.530.510.510.01638,6451910.510.52315,07194,21051,6726,34423,00046,50026,84875,000
2019-02-28TFCU0.530.540.500.50-0.021,420,4194480.500.52642,69555,00047,603126,917149,500194,50024,204180,000
2019-02-27TFCU0.4950.530.490.530.041,180,7003710.520.53499,83838,0005,59623,988160,900117,500178,878156,000
2019-02-26TFCU0.490.500.4850.49858,4483520.490.50495,67718,0009,9201,44662,50042,000129,40599,500
2019-02-25TFCU0.500.510.490.49-0.0051,169,0605130.490.51586,99563,000119,0946,100113,50051,500106,371122,500
2019-02-22TFCU0.500.500.490.495-0.005269,0591390.4950.50134,6308,8101,7002,50027,00035,00091958,500
2019-02-21TFCU0.500.510.4950.510.015375,5191870.4950.51179,55840,1001,85580015,50060,5001,20676,000
2019-02-20TFCU0.500.510.490.4950.0051,298,6654930.490.51570,956137,00051,19475,40097,500217,00037,215112,400
2019-02-19TFCU0.500.500.490.49-0.011,304,8166390.490.495629,09083,75013,84751,025134,038171,50025,866195,700
2019-02-15TFCU0.510.510.500.50442,3312260.500.51126,53052,0008718,00033,306150,5009,12462,000
2019-02-14TFCU0.510.520.500.50-0.011,175,1683430.500.51816,85251,50055026,500101,00088,5005,26685,000
2019-02-13TFCU0.520.530.510.51-0.01409,2162020.510.52132,64245,8004,17459,84627,50083,5001,75454,000
2019-02-12TFCU0.510.530.510.51835,3513680.510.52343,968164,75022,38327,86777,500105,50010,38383,000
2019-02-11TFCU0.530.540.510.51-0.011,381,9804290.510.52740,27462,50027,30932,90050,300197,000143,697128,000
2019-02-08TFCU0.540.540.520.52-0.01584,4852670.520.53360,89863,50026,0009915,00066,5001,48851,000
2019-02-07TFCU0.550.550.530.53-0.02516,2392470.530.54219,90553,5007,25020,92170,50091,5007,16345,500
2019-02-06TFCU0.560.570.540.55-0.01660,4553050.540.55294,18370,37013,52222,406102,500124,5009,97423,000
2019-02-05TFCU0.540.570.540.560.021,194,8304410.560.57624,300105,10028,62045,65059,500188,0005,160138,500
2019-02-04TFCU0.530.560.520.540.01983,5693920.540.55451,03968,50039,60938,34499,000140,50015,577131,000
2019-02-01TFCU0.560.560.530.53-0.03908,1664050.530.54327,379103,50020,68972,30045,000218,00022,79898,500
2019-01-31TFCU0.560.560.540.55619,7503760.550.5690,51379,00037,15027,50025,500147,00075,087136,000
2019-01-30TFCU0.550.560.540.54-0.02869,4803060.540.55495,32416,41060,65033,00045,500165,5003,09650,000
2019-01-29TFCU0.540.560.540.550.01541,3242290.550.56275,84951,5003,78518,80037,50088,5003,39062,000
2019-01-28TFCU0.570.570.530.54-0.03972,3023990.540.55631,86262,3006,37014,30075,00079,0003,370100,100