18:37:44 EDT Mon 17 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
2019-06-17TFCU0.4750.4850.4650.47379,5661600.460.48157,81553,5003,40711,80068,00010,50054474,000
2019-06-14TFCU0.4750.480.470.47-0.005124,386550.470.4879,27929,5005002,7807,5001,0003,327500
2019-06-13TFCU0.4750.480.470.47-0.005204,630820.470.48120,4848,5003,6702,10011,50018,0009,87630,500
2019-06-12TFCU0.4750.490.4750.475-0.005338,0661020.4750.485238,0235,0002,0001,78049,50011,00076330,000
2019-06-11TFCU0.4850.4850.480.48547,016440.480.48514,92150011,5002,0001,44516,650
2019-06-10TFCU0.4750.4850.4750.48250.0025245,9281030.4750.48553,10028,00080016,00031,00031,50014,02871,500
2019-06-07TFCU0.4750.4850.4750.47750.0075267,559980.4750.48132,90825,0003,5008,10032,50020,5005,55139,500
2019-06-06TFCU0.4750.4850.470.47-0.005365,4651210.470.48146,20026,0005,90016,10549,65031,00033,61057,000
2019-06-05TFCU0.470.4850.470.480.005358,3571120.470.48159,94313,50053,00012,70033,00057,5006,71422,000
2019-06-04TFCU0.480.490.470.475-0.005529,4371730.470.48317,9875,0008,5009,80058,00036,5003,75089,900
2019-06-03TFCU0.480.4950.4750.480.005772,7521880.4750.48393,90232,00063,89211,73655,18645,00067,936103,100
2019-05-31TFCU0.4850.490.470.4750.005490,3842440.4750.48271,48947,00022,15226,00047,35032,0006,39338,000
2019-05-30TFCU0.4750.490.470.47-0.01351,0401220.470.475196,44340,0001,9106,30034,30019,0009,08744,000
2019-05-29TFCU0.4850.490.470.475-0.0151,108,4323410.4750.485608,90449,50020,75010,900123,710131,00090,66868,000
2019-05-28TFCU0.490.4950.4850.490.005172,325740.4850.4990,15023,5005007,50020,00021,5001,1758,000
2019-05-27TFCU0.480.500.480.485131,154650.4850.495104,4295002,0002005,50014,0004,525
2019-05-24TFCU0.490.4950.480.485-0.005438,3502140.480.49147,59087,50080414,50064,50054,0004,45665,000
2019-05-23TFCU0.490.510.490.495-0.005297,0811930.490.50154,63032,0001,40412,00062,0008,04727,000
2019-05-22TFCU0.500.510.490.50363,7182060.500.51207,23429,50094020,00025,48539,5001,55939,500
2019-05-21TFCU0.510.530.500.50-0.01254,9341860.500.5179,60432,1006,50024,50083,0007,73021,500
2019-05-17TFCU0.500.530.4950.510.01464,3501500.500.52233,88259,5001,0009,50030,50032,0003,46894,500
2019-05-16TFCU0.520.520.490.50208,9111050.500.51107,77021,0006,10021,00026,0001,04126,000
2019-05-15TFCU0.490.510.490.500.01639,0565800.500.51230,13824,0001,20091,34314,67536,500160,70080,500
2019-05-14TFCU0.4850.500.480.490.005467,5212420.4850.50179,06348,0006,89350057,325125,5009,14041,100
2019-05-13TFCU0.500.500.480.485-0.025626,2492580.4850.49255,38723,5002,60016,565116,50075,0002,197134,500
2019-05-10TFCU0.510.520.510.51258,8841290.510.53124,98325,5006002,5016,00022,00028,30049,000
2019-05-09TFCU0.510.520.500.51-0.01452,0651460.510.53147,42787,00016,5372,7009,30075,00076,10138,000
2019-05-08TFCU0.510.540.510.52451,0651840.520.53128,19533,00021,75010,66614,43689,00071,01883,000
2019-05-07TFCU0.530.540.520.5250.005277,0051140.520.5348,7032,00027,40017,7805,50046,00076,12253,500
2019-05-06TFCU0.550.550.520.52-0.03390,0511970.520.54182,70062,5009,00010,00030,50048,00017,85129,500
2019-05-03TFCU0.530.550.5250.550.01667,6173770.540.55354,95163,70063,56925,27128,50047,50051,62632,500
2019-05-02TFCU0.540.540.520.53-0.01594,6332770.530.55205,24098,50056,90017,00025,00078,00064,99349,000
2019-05-01TFCU0.520.550.520.54399,3051490.530.5454,20527,00024,6343,80033,00039,500130,16687,000
2019-04-30TFCU0.520.540.520.540.02626,9643410.520.54397,47944,50025,10013,00015,50040,00023,38568,000
2019-04-29TFCU0.510.520.500.520.01825,6587770.510.53188,021140,20018,83325,400113,000108,500102,204129,500
2019-04-26TFCU0.510.520.510.51252,059910.510.5299,40345,1001,48319,70022,50035,50037328,000
2019-04-25TFCU0.510.520.500.51743,9895570.510.52224,32091,50083,5002,40440,500164,00021,765116,000
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