04:02:09 EDT Sat 20 Jul 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
2019-07-19TFVI4.915.064.7154.903,661,0899,9714.854.901,753,582545,950623,78884,475169,838243,500155,5591,80082,597
2019-07-18TFVI4.904.944.624.900.173,607,55010,5264.904.911,905,004410,400592,45242,022116,058115,700289,5322,500133,882
2019-07-17TFVI4.204.744.204.730.563,835,11711,1544.704.751,914,972504,600675,86183,849105,575139,200199,8671,700209,493
2019-07-16TFVI3.634.233.634.170.542,933,6737,0414.154.191,487,546399,000459,85581,465138,803177,00078,2171,800109,987
2019-07-15TFVI3.663.703.503.631,519,9953,6893.603.64695,838197,000370,96941,74955,51554,70075,32428,900
2019-07-12TFVI3.673.723.543.630.011,609,7313,7343.603.65807,701200,000186,51956,43255,100107,600132,57910063,700
2019-07-11TFVI3.783.783.613.62-0.151,032,6363,0343.613.70478,861130,100147,95029,24063,623105,20025,9622,20049,500
2019-07-10TFVI3.773.853.723.770.071,128,2633,8483.763.79506,348104,400190,36030,34658,840100,80062,48090073,789
2019-07-09TFVI3.693.723.633.70-0.01601,3462,0213.683.72324,76765,70099,10013,50030,31946,1002,66019,200
2019-07-08TFVI3.793.793.663.71-0.01736,5532,1673.683.74326,579110,000126,50045,78024,20066,7004,99470031,100
2019-07-05TFVI3.703.763.643.72-0.06978,7702,7223.703.73549,05795,501172,05314,30432,69660,00019,95950034,700
2019-07-04TFVI3.773.793.733.78286,1708813.743.79155,41351,27534,6003,7007,3755,80011,40730016,300
2019-07-03TFVI3.853.873.753.78-0.051,053,1213,6933.753.81433,939173,700182,95322,38832,21466,70013,727400127,100
2019-07-02TFVI3.723.843.673.830.101,744,1645,3563.803.84833,893186,400314,75034,888112,15193,90077,2651,60089,317
2019-06-28TFVI3.793.833.713.73-0.041,391,5563,7683.733.75609,601162,800294,34546,53456,50096,20079,1215,60040,855
2019-06-27TFVI3.843.903.773.77-0.121,526,1873,1843.753.78797,837188,500288,20826,88544,60066,80073,4571,10038,800
2019-06-26TFVI3.803.933.793.890.031,757,9204,0933.873.921,182,118118,300248,12126,86657,95150,10038,7642,90032,800
2019-06-25TFVI3.974.023.833.86-0.073,052,9297,5003.843.891,672,771254,000564,49090,661139,050126,300116,3151,80087,442
2019-06-24TFVI3.884.013.813.930.062,457,2946,8843.903.951,247,680207,350469,35646,92596,180142,10099,6021,600146,501
2019-06-21TFVI3.873.903.703.870.0315,545,21210,3633.813.8813,931,141377,095365,25785,285130,978303,300258,1394,70089,117
2019-06-20TFVI3.743.993.703.840.267,404,01213,5723.813.865,366,722547,900509,43675,348199,157304,600215,349800184,700
2019-06-19TFVI3.503.603.423.580.082,933,4289,4293.533.601,129,042374,600478,10953,090179,817299,600285,5181,900130,752
2019-06-18TFVI3.443.593.403.500.133,182,61512,3843.493.511,358,886385,500347,51786,781269,585295,000280,0432,100157,203
2019-06-17TFVI3.343.393.223.370.023,813,33013,4843.333.401,576,108458,500638,786104,078144,173287,900282,1502,400319,135
2019-06-14TFVI3.443.503.293.35-0.012,358,5088,3293.303.391,323,263235,253262,34843,358142,653118,100125,0561,500106,977
2019-06-13TFVI3.313.423.293.360.071,905,6956,8693.353.38866,055183,400373,91855,101130,300133,600104,96850057,853
2019-06-12TFVI3.283.323.273.290.071,733,1485,7193.263.30601,357226,400269,963118,198106,950199,800155,6401,50051,140
2019-06-11TFVI3.253.313.213.22-0.031,412,3034,5563.223.28733,182157,189205,80050,04248,36576,600101,3255,60034,200
2019-06-10TFVI3.353.363.243.25-0.171,584,3485,2073.253.27870,028169,500233,22339,55055,29975,40082,0986,30052,950
2019-06-07TFVI3.513.533.423.42-0.061,352,0454,1553.413.43739,179150,700246,64529,11554,68955,10032,6171,70042,100
2019-06-06TFVI3.513.563.443.48-0.011,279,3974,5903.463.50593,812208,100176,93627,11261,60087,20096,4371,00026,700
2019-06-05TFVI3.663.753.433.49-0.121,541,5545,4773.463.53787,421213,100196,36146,26067,643108,60062,4944,20055,275
2019-06-04TFVI3.593.663.513.61-0.011,746,8515,9713.583.63981,147190,700277,19654,09864,93099,90031,5802,90044,400
2019-06-03TFVI3.573.653.473.620.131,603,7005,7433.613.63685,058141,000333,61348,142102,14297,700125,5452,50067,700
2019-05-31TFVI3.313.493.273.490.221,941,2905,4373.463.50949,918161,436383,50040,98264,688100,500180,6231,90057,743
2019-05-30TFVI3.253.313.223.270.021,119,9063,5643.243.30399,92893,700249,64426,95161,21343,400216,33560028,135
2019-05-29TFVI3.313.313.233.25-0.05877,8982,8773.253.29376,36177,600195,20719,88230,39533,600118,05330026,500
2019-05-28TFVI3.363.363.273.30-0.05803,2303,6553.273.32280,64462,000176,29732,28645,36263,70098,2831,30043,358
2019-05-27TFVI3.383.383.323.35-0.02163,6788443.343.3868,69154,9009,4504,9008,5628,2001,2754007,300
2019-05-24TFVI3.353.403.313.370.02498,1112,2263.353.38219,60044,50087,40019,00034,16245,50028,58990018,460
2019-05-23TFVI3.403.503.323.35-0.01960,7333,2693.323.38514,31159,000163,40740,20062,11871,90024,69750024,600
2019-05-22TFVI3.453.453.313.36-0.09789,9263,1673.353.40346,27379,400141,43025,23852,00577,80041,9801,00024,800
2019-05-21TFVI3.513.543.403.45-0.111,233,6064,6953.413.46575,30977,900204,65045,15775,100143,90042,3904,60064,500
2019-05-17TFVI3.483.573.433.560.061,082,8654,0193.543.58511,063103,500200,17638,44964,543108,90022,6341,30032,300
2019-05-16TFVI3.543.563.413.501,286,3985,0323.493.54502,988167,900267,18876,35754,148175,70014,5551,30025,662
2019-05-15TFVI3.863.903.503.50-0.351,362,5425,1203.503.67555,661115,600379,98340,27234,881159,60028,8813,20044,464
2019-05-14TFVI3.943.983.823.85-0.10417,9292,0493.823.88144,06341,74282,03219,24717,95689,1008,1481,40014,241
2019-05-13TFVI3.903.953.873.950.12823,8992,7603.913.95320,58081,100227,72319,01429,29578,00050,2872,60015,300
2019-05-10TFVI3.903.923.7853.83-0.02832,6903,1373.813.85305,363147,400173,40032,06945,50091,90010,0411,20025,817
2019-05-09TFVI3.954.003.843.85-0.082,010,9293,5173.853.92520,49391,300307,10025,33947,996101,30058,624500858,277
2019-05-08TFVI4.114.113.903.93-0.16532,2062,1753.923.99198,92429,600123,92614,16544,43671,50029,9551,50018,200
2019-05-07TFVI4.094.124.0254.090.01545,9272,9644.064.10159,50042,400124,90017,59450,76594,40037,36880018,200
2019-05-06TFVI4.054.114.024.080.03310,2721,4254.054.13119,14726,50060,8008,81719,90055,60012,6083006,600
2019-05-03TFVI4.024.164.004.050.07841,1432,5824.054.09226,78170,700187,61010,74027,16087,90096,45211,700100122,000
2019-05-02TFVI4.004.043.9153.98-0.05517,5612,1383.954.00225,60251,201124,37412,90926,15154,90014,5241,3006,600
2019-05-01TFVI4.094.164.014.03-0.07684,8712,7264.014.03297,65254,000169,86116,78435,37871,20023,6961,70014,600
2019-04-30TFVI4.104.164.054.10608,8082,8164.094.13224,28684,300108,51026,20034,53798,6008,4752,90021,000
2019-04-29TFVI4.254.254.084.10-0.15564,2682,5854.084.16190,25593,70096,21032,70932,55076,20010,1532,10030,391
2019-04-26TFVI4.224.304.194.250.04487,0322,2014.234.28221,30555,40074,80019,48124,61855,90025,1285009,900
2019-04-25TFVI4.204.284.184.210.02899,6083,3004.194.22256,40083,100213,49035,72731,40081,500167,09190030,000
2019-04-24TFVI4.134.244.104.190.06565,3262,3024.174.21267,22247,600112,37118,96132,16944,10015,4032,10025,400
2019-04-23TFVI4.044.184.044.130.07505,4032,0484.104.13201,05882,145100,40019,25029,69035,20025,46040011,800
2019-04-22TFVI4.094.144.034.06-0.02502,4672,2534.054.09201,86774,90082,60022,44527,75345,20018,8023,10025,800