04:22:39 EDT Fri 18 Oct 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
2019-10-17TFCU0.3350.340.320.32-0.015863,9183030.320.33345,719117,00021,50042,82538,55924,50033,815240,000
2019-10-16TFCU0.340.340.330.3350.005286,1291620.3250.33582,60056,50037011,58821,50076,00015,57122,000
2019-10-15TFCU0.3550.3550.330.33-0.025571,9622250.3250.34384,61892,5002,5006,40028,50015,0006,44435,500
2019-10-11TFCU0.350.360.3450.355402,4492640.3450.355178,13235,50011,21413,67640,50020,50023,42779,500
2019-10-10TFCU0.350.360.3450.3550.005364,7941450.350.36140,55050,50020,29014,9005,50025,5006,054101,500
2019-10-09TFCU0.350.360.3450.35118,648530.3450.35584,4623,5002,1503,0005,5004,53615,500
2019-10-08TFCU0.3450.3550.340.35-0.005388,3781350.3450.36196,88535,00051,50015,99516,50023,5005,49838,000
2019-10-07TFCU0.3350.3550.330.3550.0025521,2251470.3450.36201,20086,50074,00013,53013,89512,50010,600103,500
2019-10-04TFCU0.370.3750.350.355-0.005438,8961670.3450.36163,53325,50088,49210,70023,85012,5004,321110,000
2019-10-03TFCU0.3550.370.350.36450,1112050.360.37150,000138,0002,58823,00049,5005,02382,000
2019-10-02TFCU0.340.360.33750.360.015806,9143400.330.36397,04249,50026,00017,02518,5003,500103,847190,500
2019-10-01TFCU0.360.360.340.34-0.02435,3541230.340.345257,92863,6008,36522,01410,5003,94769,000
2019-09-30TFCU0.3650.3750.350.36-0.02259,5751210.3550.365144,1422,50056,19810,5008,1006,0001,63530,500
2019-09-27TFCU0.370.380.370.380.01183,874740.370.38104,6137,30016,5006,0002,0003,96143,500
2019-09-26TFCU0.380.380.3650.365-0.01364,8841290.360.375259,47010,0004664,70613,0009,50012,74255,000
2019-09-25TFCU0.3750.380.370.375171,232900.370.3898,4994,50010,59516,5001,13840,000
2019-09-24TFCU0.3850.3850.3750.375-0.01307,7041180.3750.38189,13122,0005,2002,52513,0008,0002,34865,500
2019-09-23TFCU0.3850.3850.3750.3850.01293,6441080.380.385140,08439,0005004,9006,00039,5003,16060,500
2019-09-20TFCU0.370.390.370.3750.005319,093860.370.385167,4102,5006,0003,36228,00012,00032199,500
2019-09-19TFCU0.3750.380.370.37-0.005198,817780.370.375102,00015,0003,40010,00019,5002,5001,41745,000
2019-09-18TFCU0.3950.3950.3750.375-0.02588,3591120.3750.39269,28044,0003,8338,72222,02537,0001,499202,000
2019-09-17TFCU0.390.3950.3850.39-0.005217,345730.3850.395105,70052,5001,93513,50017,00010,0001,11015,600
2019-09-16TFCU0.3850.3950.370.3951,244,5234000.390.395495,36255,500109,100163,79981,00029,0002,262308,500
2019-09-13TFCU0.3950.3950.3850.3950.005229,150760.390.39585,20022,0002,76214,12713,5605,5001,50184,500
2019-09-12TFCU0.3950.3950.3850.39-0.005327,006900.3850.395156,28947,00014,5005,52617,3755,5001,31679,500
2019-09-11TFCU0.3850.3950.380.3950.01416,0391290.380.395129,85241,50011,50020,30018,00039,50032,887122,500
2019-09-10TFCU0.380.3850.3750.3850.01831,9001950.380.39175,241126,00014,88714,30028,50022,500181,622268,850
2019-09-09TFCU0.3850.390.370.375-0.005366,6241000.3750.38159,1817,50080,0007,0005,00030,0001,44376,500
2019-09-06TFCU0.370.3850.3550.380.0151,906,9007270.3750.3851,048,859111,50083,81097,58662,95082,00044,195376,000
2019-09-05TFCU0.390.390.360.365-0.021,068,7242680.3650.37602,95367,00065,50053,46016,00045,00056,211162,600
2019-09-04TFCU0.3950.4050.380.39976,0087040.3850.39422,17998,00036,39015,50045,500114,00078,439166,000
2019-09-03TFCU0.380.3950.3650.390.041,690,6213830.3750.395788,832168,000117,55092,488112,70022,00068,551320,500
2019-08-30TFCU0.340.3550.330.350.02942,5096630.340.355425,53584,00024,49018,73370,000175,50035,251109,000
2019-08-29TFCU0.320.3350.320.330.005320,6361000.3250.335100,35334,50057,1209,82528,0006,00030,83854,000
2019-08-28TFCU0.330.330.320.325-0.0051,364,7262380.320.335871,35035,5007,31274,20074,00040,50070,864191,000
2019-08-27TFCU0.320.330.320.330.005776,7882400.3150.33393,19957,0007,52948,66757,00037,5002,393173,500
2019-08-26TFCU0.320.3350.320.325-0.005354,0511610.3250.33209,81012,00014,31610,80026,5001,57579,050
2019-08-23TFCU0.330.3450.320.33-0.015868,3043270.3250.33452,87783,00033,52421,77355,50024,00060,130137,500
2019-08-22TFCU0.3450.350.340.3425-0.0025276,3011130.340.345134,57019,50015,10027,90010,50020,73148,000
2019-08-21TFCU0.3450.360.340.345-0.005803,2412070.340.345350,91079,0008,51069,80070,00030,50036,021158,500
2019-08-20TFCU0.360.360.3450.35-0.005222,6361180.350.36119,17540,50080011,0004,6005,5001,06140,000
2019-08-19TFCU0.330.360.330.3550.025487,4311760.340.36242,02061,5003,73419,56658,3715,00049,24048,000
2019-08-16TFCU0.3450.3450.320.33500,5692280.3250.34308,45121,50026,80020,00042,50023,0003,31855,000
2019-08-15TFCU0.340.3450.320.33-0.01821,0973650.320.335403,86187,50040,9707,13035,00023,50015,136208,000
2019-08-14TFCU0.350.3550.340.34-0.01533,9522190.340.345153,557145,0007,49610,50030,40031,5003,499152,000
2019-08-13TFCU0.3550.3550.340.35-0.005573,0152600.350.365220,15856,50015,85327,85439,00014,00033,650166,000
2019-08-12TFCU0.350.3550.3450.3550.005555,7372080.3450.355263,07049,50020,55323,43320,50052,5005,181121,000
2019-08-09TFCU0.350.3550.340.35-0.005498,9032340.3450.35180,45073,00020,80812,80026,50036,0002,845146,500
2019-08-08TFCU0.340.3550.3350.3550.01620,3922300.350.355272,262130,5005,4218,78828,00023,5004,921147,000
2019-08-07TFCU0.350.360.3350.345-0.01929,0055070.340.345299,31348,00023,760105,82588,53063,50018,327281,750
2019-08-06TFCU0.3650.370.3450.355-0.0251,610,5616050.350.365804,753195,00016,70041,70089,00047,500106,408309,500
2019-08-02TFCU0.400.4050.3750.38-0.015432,8781930.380.39198,41881,00023,3004,60047,8509,5002,71065,500
2019-08-01TFCU0.380.3950.370.3950.0251,445,4731,0420.3850.40558,650155,00056,30068,40068,500176,50018,123344,000
2019-07-31TFCU0.3850.3850.3550.37-0.0154,566,5161,2020.360.3753,550,302199,000194,80138,28871,300100,500196,505215,820
2019-07-30TFCU0.3750.390.3650.3850.02849,2638130.3850.39348,64028,50029,04712,10916,00094,500251,86768,600
2019-07-29TFCU0.3850.3950.360.365-0.0151,380,6479580.3650.37785,63989,500149,4007,10076,00035,500115,008122,500
2019-07-26TFCU0.380.400.3750.380.0151,638,1771,2770.380.39628,599128,000123,35069,965126,50067,500131,063363,200
2019-07-25TFCU0.410.420.360.38-0.0352,273,6251,4890.370.401,022,973303,500149,24693,000123,67098,50091,659390,577
2019-07-24TFCU0.440.440.4150.415-0.0051,071,5648330.4150.435617,71565,00055,00030,73299,36242,00031,755130,000
2019-07-23TFCU0.440.450.4150.42-0.0151,797,1941,2300.4150.445908,705197,500178,03054,800137,60042,000118,559159,000
2019-07-22TFCU0.430.440.4150.435-0.0051,748,9977230.430.441,136,96388,000101,30041,70070,38020,000199,15488,000
2019-07-19TFCU0.460.460.440.44-0.015485,6472300.440.45260,51439,0001,00052,51337,00023,0003,62069,000