11:08:51 EDT Thu 18 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
2019-04-17TFVI4.314.364.204.22-0.07841,3063,7204.204.29320,17439,000235,35022,41847,48251,80054,7876,20064,095
2019-04-16TFVI4.384.454.284.29-0.141,058,4554,2114.284.33420,316108,800266,98927,44846,95660,30070,0466,30051,300
2019-04-15TFVI4.454.554.384.43-0.06738,8403,5724.404.48268,27894,374143,90131,71644,02587,90041,8464,00022,800
2019-04-12TFVI4.564.604.474.49-0.05581,8102,0384.484.52283,64354,000120,5507,20022,23732,00014,7801,00046,400
2019-04-11TFVI4.594.624.524.54-0.09530,3542,2164.524.58197,18072,30097,10419,60131,94556,0007,2242,30046,700
2019-04-10TFVI4.664.744.614.63-0.04460,9982,4164.604.67207,35348,00085,90010,10032,97135,50010,6992,10028,375
2019-04-09TFVI4.654.694.614.670.04357,0592,0524.654.68139,19552,70048,97511,97119,77958,3005,5392,50018,100
2019-04-08TFVI4.574.6854.524.630.12471,2642,4634.614.65196,82460,30087,85413,06521,16650,7009,4073,00028,848
2019-04-05TFVI4.594.594.464.51-0.071,201,9133,1034.504.55409,738136,100218,17018,91441,30634,30026,1852,100315,100
2019-04-04TFVI4.254.604.234.580.30951,7664,1044.564.58463,491112,800158,57046,58349,36969,90022,55380027,700
2019-04-03TFVI4.284.344.204.280.041,923,3835,6814.254.32776,812169,800281,80155,10555,03483,50068,4152,100430,816
2019-04-02TFVI4.354.354.224.24-0.102,064,3355,3964.244.25762,208301,700324,75751,21261,40177,800113,3572,100369,800
2019-04-01TFVI4.484.494.324.34-0.111,221,9504,1974.334.35560,917178,700248,31843,76634,58360,60045,3662,60047,100
2019-03-29TFVI4.644.644.454.45-0.13980,4125,0404.454.47481,889143,400151,42224,77724,70076,30027,9242,60047,400
2019-03-28TFVI4.714.754.574.58-0.211,062,4724,5394.574.65505,824109,600234,16225,46856,31959,4004,9993,60063,100
2019-03-27TFVI4.904.984.784.79-0.11656,4703,2044.794.88262,549101,500137,54317,10428,90041,90023,2742,20041,500
2019-03-26TFVI4.834.964.824.900.051,090,2004,4794.824.95494,926108,400251,86942,41931,69760,60032,08711,80056,402
2019-03-25TFVI4.934.974.844.85-0.061,106,0494,1834.834.95508,614138,500234,92027,49342,00051,40073,2224,70025,200
2019-03-22TFVI4.855.064.854.91862,7263,3004.894.97475,040109,530119,58323,53631,80445,20012,1331,90044,000
2019-03-21TFVI4.945.034.8054.91-0.02835,4933,4824.904.94359,159116,300190,45622,24830,14747,50030,0834,70034,900
2019-03-20TFVI4.914.934.704.930.03995,3433,8544.904.95455,146111,200220,25019,68641,10049,00055,6612,50040,800
2019-03-19TFVI4.994.994.894.90-0.06962,3532,7464.904.95577,38790,800100,30031,82522,25579,80010,9862,40046,600
2019-03-18TFVI5.125.134.914.96-0.23959,5974,8424.935.01431,228106,900152,35638,40543,29093,30022,6184,80066,700
2019-03-15TFVI4.925.194.895.190.361,837,8425,7484.995.201,096,477192,600228,40042,82058,758142,60014,3743,70058,013
2019-03-14TFVI4.744.944.674.830.011,724,9855,9934.814.92748,037159,688403,50030,73152,023107,00059,7065,400158,900
2019-03-13TFVI4.844.844.704.820.04818,4903,1624.804.84440,674109,000110,97722,93525,19761,50025,6072,00020,600
2019-03-12TFVI4.654.804.654.780.17789,7462,7544.744.80418,84375,300148,17319,99921,30053,00027,0311,00025,100
2019-03-11TFVI4.714.734.534.61-0.10832,4343,7804.584.65382,023106,300158,37623,15423,55366,20029,02880043,000
2019-03-08TFVI4.814.824.504.710.201,229,7824,4674.674.74667,16990,400269,37729,96734,10445,40014,7652,70075,900
2019-03-07TFVI4.534.644.454.51-0.021,888,1254,8684.494.53944,496138,400584,10246,59241,88963,50026,2461,50041,400
2019-03-06TFVI4.734.744.524.53-0.212,154,0084,7834.524.541,267,463140,000412,33371,65369,53079,10082,1291,90029,900
2019-03-05TFVI4.754.824.664.74-0.111,735,8214,4374.704.75937,348128,400269,34327,84730,800106,300181,5831,90052,300
2019-03-04TFVI4.824.874.764.85-0.04463,3831,9994.804.86237,45553,39294,55115,11921,49624,7007,2705008,900
2019-03-01TFVI4.895.034.874.89-0.05748,5912,9924.885.03369,36745,100181,35020,51523,78934,90023,6701,30048,600
2019-02-28TFVI5.005.004.894.94-0.02473,0052,0624.904.97232,75741,800100,79212,54314,15038,80010,06370021,400
2019-02-27TFVI5.035.0754.954.96-0.091,034,8783,4684.964.98414,682118,800155,59223,11118,121145,30031,772500127,000
2019-02-26TFVI5.105.165.005.05-0.03592,4892,5765.025.07230,79554,500110,16120,90119,641111,20017,39130027,600
2019-02-25TFVI5.025.195.025.080.07722,3073,1795.075.12330,29047,300166,74835,50022,85082,20012,3191,10024,000
2019-02-22TFVI4.945.144.945.010.10961,1234,1595.015.08474,71845,100162,17135,63645,449115,40028,8491,20045,800
2019-02-21TFVI4.994.994.8454.91-0.101,036,7744,0834.854.94574,85573,116187,52033,47226,28696,40011,4722,70030,953
2019-02-20TFVI5.455.465.005.01-0.432,006,6397,4205.005.021,096,225188,200337,68238,15648,321185,70037,9551,20073,100
2019-02-19TFVI5.405.555.395.440.13556,0532,2895.415.52286,60547,90092,2847,85815,57065,1004,22710036,409
2019-02-15TFVI5.245.345.205.310.07488,3482,1195.255.32248,24231,18896,8507,50613,58866,4009,27410015,200
2019-02-14TFVI5.025.245.0055.240.23471,2092,2205.225.25192,08232,600102,50712,71715,30088,50016,60330010,600
2019-02-13TFVI5.005.125.005.01340,5311,6845.005.06159,30521,00054,8017,36011,79072,4003,07540010,400
2019-02-12TFVI5.155.155.005.01-0.10427,1541,9805.005.06225,79926,70073,9788,8837,70063,4008,7941,60010,300
2019-02-11TFVI5.105.165.0955.11-0.06319,0541,4645.105.15145,21737,70059,10017,0857,72526,50017,9272007,600
2019-02-08TFVI5.135.195.085.170.05317,6741,5425.145.19151,50011,40073,60711,8407,60542,5004,62290013,700
2019-02-07TFVI5.185.2555.105.12-0.07648,6012,1335.085.22319,05761,900121,82512,82710,00053,20053,1991,20015,393
2019-02-06TFVI5.175.335.175.19-0.03603,8492,7125.155.23283,44658,591136,75511,23611,64770,3007,27430024,300
2019-02-05TFVI5.185.235.105.220.05327,7221,4715.205.28168,94119,50069,7539,2886,80136,1003,03970013,600
2019-02-04TFVI5.145.205.085.17-0.04473,1772,3885.165.22238,56428,10092,10821,06212,48551,7008,5581,50019,100
2019-02-01TFVI5.285.305.165.21-0.08526,3782,1455.195.24312,62136,30067,53212,7199,65057,90013,15680015,700
2019-01-31TFVI5.205.305.165.290.17777,3833,1715.265.32337,99086,900147,34018,20017,700100,70027,9851,60038,968
2019-01-30TFVI4.975.214.965.120.16998,2004,0775.085.13518,39866,900214,03522,89824,80096,90041,7691,00011,500
2019-01-29TFVI4.954.974.854.960.181,434,5473,8174.964.98636,19275,200272,87020,17511,49448,00018,0871,600350,929
2019-01-28TFVI4.824.8554.764.780.03644,9832,4214.774.79341,13742,530137,01813,42616,05542,40035,41760016,400
2019-01-25TFVI4.744.814.704.750.12708,1762,6864.724.76289,70459,000176,52517,07815,19568,10059,6741,50021,400
2019-01-24TFVI4.574.664.574.630.04372,7621,5264.624.64168,09411,60094,3824,2175,22047,60022,52920018,920
2019-01-23TFVI4.634.654.5854.59-0.03479,4482,3934.554.60208,01828,20046,58225,69511,100103,60049,1024006,751
2019-01-22TFVI4.504.644.504.620.171,310,5994,2794.604.64635,39680,300356,02029,50821,66476,00082,09460029,017
2019-01-21TFVI4.454.504.4454.45333,0521,3784.444.47162,60420,80045,1504,16110,00017,50056,57530015,962