08:00:04 EST Mon 18 Feb 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-Aequitas NEO
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
2019-01-18TFVI4.604.614.414.45-0.201,469,6675,1064.434.45739,16576,900249,08443,43736,400117,800146,8815,10054,900
2019-01-17TFVI4.674.764.624.65-0.02719,7182,4024.644.70262,09759,300192,63525,28112,40076,30070,5051,90019,300
2019-01-16TFVI4.644.754.634.67657,5233,0694.664.70276,79471,964148,24420,12614,44878,00027,0471,80019,000
2019-01-15TFVI4.884.884.624.67-0.20550,6362,5464.624.76254,86947,60090,71315,75414,58077,00028,1201,10020,900
2019-01-14TFVI4.954.954.8354.87-0.07671,0423,2844.864.90267,96181,257107,51225,40616,99699,80046,3102,50023,300
2019-01-11TFVI4.965.004.904.94520,4052,3544.904.98200,93065,10080,45518,08719,90075,90032,53370026,800
2019-01-10TFVI5.185.184.944.94-0.25641,9812,9244.945.10299,97366,600116,67518,06620,85073,20016,4171,00029,200
2019-01-09TFVI5.135.2255.1255.190.07670,3533,3435.185.24309,99275,300107,26421,99317,90091,60021,4041,80023,000
2019-01-08TFVI4.935.144.895.120.20820,7463,3345.085.20403,48970,648131,18019,16714,40279,30074,0481,50027,012
2019-01-07TFVI5.105.134.894.92-0.15529,4492,6264.895.07247,40759,600101,40011,80011,31064,80014,63290017,600
2019-01-04TFVI5.095.145.015.07-0.05465,7142,1735.055.07227,07748,50066,90019,2317,77974,8004,22780016,400
2019-01-03TFVI5.065.1554.985.120.12773,3333,4985.105.13400,39072,100103,81920,32317,539109,90015,86280032,600
2019-01-02TFVI5.015.124.945.00670,7442,9524.995.06366,89956,20085,40018,46727,00074,30011,0782,10029,300
2018-12-31TFVI4.945.004.865.000.08473,5841,9125.005.02276,63135,30074,90710,92214,00044,8003,45570012,869
2018-12-28TFVI4.975.064.814.92-0.06908,3764,0994.894.95448,37773,200191,40122,55018,980100,00012,0952,10039,673
2018-12-27TFVI5.055.114.894.98627,0272,9314.955.00355,70154,500107,94014,63822,15042,8004,09870024,500
2018-12-24TFVI4.935.034.874.980.07500,5312,2434.945.00334,40443,30039,8009,60113,10039,8002,6261,80016,100
2018-12-21TFVI4.904.924.754.910.032,488,9074,8594.854.931,913,04682,000220,10034,84447,522105,00050,6641,30034,431
2018-12-20TFVI4.574.9454.534.880.451,817,3576,7574.864.90839,384158,100342,10047,70252,912201,500112,7592,00060,900
2018-12-19TFVI4.784.974.404.43-0.282,376,7788,1194.394.771,283,953148,396349,60050,78864,389211,200102,4161,500164,536
2018-12-18TFVI4.474.824.434.710.241,644,6635,4944.694.83961,52678,600246,60021,96234,320129,20032,2551,800138,400
2018-12-17TFVI4.444.564.424.470.05744,2473,7644.464.51353,81964,600114,09426,33323,07297,10016,1293,00046,100
2018-12-14TFVI4.444.494.384.42-0.07561,0902,7544.414.46315,43949,00073,88415,43911,44973,2004,8791,10016,700
2018-12-13TFVI4.394.534.394.490.123,226,2554,0504.444.51673,13786,9002,100,08120,86728,23679,800216,8341,10019,300
2018-12-12TFVI4.374.444.374.37777,4662,8034.364.39370,51152,100179,90524,75513,62977,20032,8662,30024,200
2018-12-11TFVI4.364.424.324.370.03545,9302,6154.354.38316,55732,05073,18421,60010,86246,20015,6771,30028,500
2018-12-10TFVI4.374.454.294.34-0.05641,5562,9304.334.40259,55661,180108,09122,00020,980115,00021,6491,40031,700
2018-12-07TFVI4.324.434.274.390.111,317,6805,0594.374.43811,97489,409172,70030,07428,309132,00015,0142,50035,700
2018-12-06TFVI4.354.354.234.28-0.08941,7114,0944.244.31440,063116,700116,70237,62727,500140,30029,3863,10028,933
2018-12-05TFVI4.334.364.2754.360.03234,1801,3444.324.38130,70919,80019,4009,8617,10029,60011,0101006,600
2018-12-04TFVI4.394.474.304.330.02607,1582,7444.304.37317,89349,48088,60015,04814,88092,4009,0571,90017,900
2018-12-03TFVI4.354.434.234.310.041,438,2714,3704.264.34495,84371,100201,96922,15820,809149,20025,9072,100449,185
2018-11-30TFVI4.294.324.234.27-0.02794,2383,1294.264.32383,70491,10067,75325,63324,40083,00017,9481,60099,100
2018-11-29TFVI4.364.394.294.29-0.041,480,2823,6024.274.33463,314100,40099,00017,29817,06495,000311,6065,200371,400
2018-11-28TFVI4.244.434.214.330.081,487,6314,6394.304.37649,04771,600160,10227,34921,19099,70076,8433,800378,000
2018-11-27TFVI4.334.394.224.25-0.08750,9282,7854.234.66298,51071,80074,30019,10026,00082,50052,518900125,300
2018-11-26TFVI4.504.604.314.33-0.15603,6272,5234.334.41361,64059,60063,49915,73221,24568,2002,61140010,700
2018-11-23TFVI4.604.614.404.48-0.14509,3392,5384.434.52269,57454,80065,40021,49014,85864,1003,34760015,170
2018-11-22TFVI4.654.684.594.62-0.04245,4891,4424.584.6594,35137,10015,70030,1385,20035,1007,50010020,300
2018-11-21TFVI4.614.754.504.660.10515,5992,2904.654.71294,69045,52363,32812,3827,38161,30020,19550010,300
2018-11-20TFVI4.504.5954.404.560.05764,1893,3344.454.67389,41994,20092,10025,53321,057114,3007,85670019,024
2018-11-19TFVI4.524.614.494.51-0.03591,5442,5754.494.56338,65866,20069,80012,30514,88874,0003,7931,20010,700