20:41:08 EST Mon 17 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-14TCEF20.1420.2020.1420.170.0560,40430320.1320.2128,0097,10010,40067513,400770
2020-02-13TCEF20.0220.1420.0220.120.1748,25426220.0620.1424,7743,3007,00049512,400285
2020-02-12TCEF20.0920.0919.9519.95-0.2046,30920419.9520.0530,6763,6007,7002005003,100328205
2020-02-11TCEF20.2120.2120.0820.15-0.0432,38619220.1120.1515,9009007,3001,1976,60047417
2020-02-10TCEF20.0220.2120.0220.190.06128,88452420.1720.2066,14111,60015,10030028,2006001,408
2020-02-07TCEF20.1520.2020.1020.13-0.0190,84930420.1220.1845,7608,10012,60020070016,9001,339
2020-02-06TCEF20.0120.2019.9720.140.13101,19040620.1020.1963,82211,40016,3002008,500375435
2020-02-05TCEF20.0020.0319.9120.010.0143,29920819.9320.0217,5905,20011,8002037,500101690
2020-02-04TCEF20.1020.1019.8020.00-0.1566,87831319.8320.0232,64911,0009,70012312,500693
2020-02-03TCEF20.4120.4120.1020.15-0.2558,81224520.1020.3032,0313,30015,9001,0005,400238482
2020-01-31TCEF20.1820.4320.1820.340.1952,86327920.2120.4923,6836,00011,30010010010,900118277
2020-01-30TCEF20.1020.3120.0820.150.1464,72936820.1320.2331,3339,6009,10043512,900180981
2020-01-29TCEF19.9020.0519.8820.030.1838,02922019.9520.1020,2093,3006,2001936,800104907
2020-01-28TCEF20.1020.1019.7619.85-0.3753,83130019.8019.8731,7807,3007,1002505,200652,005
2020-01-27TCEF20.1120.2720.1020.220.1949,39624020.1220.2323,7604,80013,058167,40050262
2020-01-24TCEF19.6920.0319.6920.030.3060,20824620.0020.0424,2039,30013,6001,6001,8007,6001,880125
2020-01-23TCEF19.7719.8119.7019.73-0.0273,65020919.7119.7729,5617,3009,3002,2988,700253441
2020-01-22TCEF19.4719.7619.4719.750.1643,31521919.7119.7622,6355,2006,6003007,700234646
2020-01-21TCEF19.4719.6019.3219.58-0.0128,33514019.4919.6212,9683,3004,3001,5002,0022,1001,850272
2020-01-20TCEF19.5719.6519.5719.59-0.0123,03111719.5819.6321,4411,100240150
2020-01-17TCEF19.5419.6519.5219.600.1237,23714619.6019.6415,4045,0008,0008,100445152
2020-01-16TCEF19.5119.5319.4419.49-0.0625,70111419.4519.517,0305,5007,6001003,8001,30890
2020-01-15TCEF19.4219.5619.4219.560.1650,05819219.4819.5617,5835,50010,9001,80020313,50081374
2020-01-14TCEF19.3119.4019.2819.40-0.0523,59110919.3219.437,5151,8002,920769,2001,700270
2020-01-13TCEF19.5419.5519.4319.47-0.1525,73215019.4019.5010,7805,4002,1004026,900115
2020-01-10TCEF19.5219.6419.5019.640.1720,28112419.5119.6413,6141,7001,4002,900330202
2020-01-09TCEF19.3519.5319.3519.47-0.1221,59914819.4719.529,7753,4004,7001542,800243466
2020-01-08TCEF19.7919.8019.4419.59-0.1566,87833519.4719.6238,3875,60012,9006001007,900378747
2020-01-07TCEF19.5819.7519.5819.750.1734,79216519.7419.7613,7474,4005,90021510,000206180
2020-01-06TCEF19.5919.6919.4719.580.2486,07237419.5619.5837,1879,95617,00014,600965413
2020-01-03TCEF19.2519.4619.2519.340.1738,11418519.2819.4412,0287,10010,4008236,900198500
2020-01-02TCEF19.1319.2519.1319.150.1227,92817319.1519.2010,4084,5005,400816,800205514
2019-12-31TCEF19.0819.1219.0319.06-0.0525,12515019.0119.0811,4003,2002,1008002616,200939117
2019-12-30TCEF19.1119.1619.0919.160.0533,71425319.1119.1518,6571,5002,1004006910,300100443
2019-12-27TCEF19.1719.1819.0819.110.0158,07626319.0819.1420,4008,2009,30090053018,420266
2019-12-24TCEF18.8819.1118.8819.110.2620,70211219.1019.1910,3922,5005,1008391,52126324
2019-12-23TCEF18.6518.8618.6518.860.1734,85715818.8218.8816,9803,3004,2008002508,205825297
2019-12-20TCEF18.6418.7218.6418.690.0823,86010018.6618.698,4632,2004,800200307,687313167
2019-12-19TCEF18.5018.6318.4918.610.1234,99818118.5018.6216,2722,5006,6001,2003006,514870742
2019-12-18TCEF18.5918.5918.4618.49-0.1038,94224418.4718.5412,7101,8009,3004001,60010,8695891,674
2019-12-17TCEF18.5118.6218.5118.59-0.0128,64013418.5518.6213,6272,3008,7004007432,52125990
2019-12-16TCEF18.5218.6218.5218.60-0.0533,70015718.5618.6312,2452,00011,1001,2006,93971145
2019-12-13TCEF18.6218.6818.4718.650.0242,23924018.6218.6720,6712,2006,3539712,52573320
2019-12-12TCEF18.7118.8018.5118.63-0.0133,85918718.5418.6415,2503,2003,7001,2001910,330160
2019-12-11TCEF18.5918.6818.5618.640.0917,48410218.6318.687,7251,2003,0005005,01445
2019-12-10TCEF18.4618.5618.4617,06212018.5218.589,3503,1003,40047643114408
2019-12-09TCEF18.5018.5018.3918.40-0.07535,59218718.4118.4420,0163,5003,300100508,39114590
2019-12-06TCEF18.6118.6118.4618.475-0.18534,29720818.4718.5120,1681,7005,6007005,280849
2019-12-05TCEF18.6318.6818.5418.660.0728,56220418.6218.6815,3543,0002,4175316,806111343
2019-12-04TCEF18.7818.7818.5818.60-0.2512,7539818.5718.696,4241,1002,4006002711,81110938
2019-12-03TCEF18.6918.9018.6918.850.2057,26822318.8218.8634,8915,30012,3006001,2852,80587
2019-12-02TCEF18.7418.7418.5618.65-0.1039,02424318.6118.6722,4122,1007,300236,7946389
2019-11-29TCEF18.6218.7518.5718.750.1432,46316918.7118.7621,4063,5003,3001,1003001,0691,450338
2019-11-28TCEF18.5318.6118.4818.610.0410,5787718.5918.629,90740098173
2019-11-27TCEF18.7118.7118.5118.57-0.1318,92413618.5518.5913,5357001,5002,99610390
2019-11-26TCEF18.6318.7118.5418.690.0920,73715318.6318.718,5501,0004,6001005,125445917
2019-11-25TCEF18.5518.6418.5518.61-0.0726,14818218.5718.6311,1502,1004,1003577,365747329
2019-11-22TCEF18.7918.7918.6418.69-0.0227,83419818.6418.7120,0491,1002,9003,568100117
2019-11-21TCEF18.7618.7718.6718.71-0.1533,58024018.6718.7417,2272,6005,8002001246,937442250
2019-11-20TCEF18.8418.8618.7318.860.0744,39929618.7918.8728,5171,9004,2009438,530144165
2019-11-19TCEF18.6118.7918.6118.790.1831,98322418.7318.8019,8794,0003,0004134,250218223
2019-11-18TCEF18.3518.6718.3518.610.0248,89029018.6118.6637,5153,4001,8002005,60030075