16:59:24 EDT Thu 09 Jul 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
2020-07-09TCF7.007.307.007.21-0.07383,2652,2367.167.29214,47715,00018,20042,7001,00045,9006,42531,858
2020-07-08TCF7.117.377.067.280.20419,3582,1727.257.30261,36715,20040,68714,00030068,4001,20911,990
2020-07-07TCF7.367.427.017.08-0.33799,2112,7687.087.10629,15610,50036,70013,4003,80070,6874,12926,039200
2020-07-06TCF7.257.447.067.410.29859,1962,9107.417.42328,1346,60039,92534,1006,218149,70014,472197,475
2020-07-03TCF6.897.156.897.120.26259,0931,5117.127.13174,7436,50020,40024,1002,40426,0697244,103
2020-07-02TCF6.987.026.726.86-0.05396,3992,0516.816.91236,70411,61322,00015,3001,15086,00013,7877,845
2020-06-30TCF6.897.066.816.91-0.03506,2182,1966.916.97424,24311,50024,6036,3003,41933,0003882,137
2020-06-29TCF6.446.966.446.940.49616,8512,3906.916.94363,134144,60038,7454,7003,70026,70011,22111,441200
2020-06-26TCF6.456.666.446.45-0.02365,2602,3216.376.45230,10318,20030,45054,4001,88522,8001,2005,622500
2020-06-25TCF6.506.686.326.47-0.01847,7504,3096.476.52516,432132,00048,00017,1001,80097,53013,44919,904100
2020-06-24TCF6.056.506.056.480.41786,3213,8356.486.50494,28850,30038,59020,5006,95066,20010,04187,077500
2020-06-23TCF5.946.085.846.070.20516,9512,1116.066.08331,13820,76620,2506,1003,70059,6087,43037,135
2020-06-22TCF5.755.975.725.870.11619,4091,9385.875.88439,4148,30019,9163,90090039,00112,65175,327400
2020-06-19TCF5.795.915.745.76-0.02220,2121,3565.765.80133,21514,0007,2003,2001,10036,8002,4968,901200
2020-06-18TCF5.745.885.745.78-0.11217,8801,1625.785.79131,8518,55930,0008,20030024,6001,20811,362
2020-06-17TCF5.925.955.815.89-0.03284,8811,4045.885.90193,2444,70028,45013,40040031,11320812,086
2020-06-16TCF5.796.065.775.920.151,037,6682,3345.916.00613,76263,50027,40015,80018,71065,17614,904196,070100
2020-06-15TCF5.605.855.605.770.09660,1382,1185.775.80438,53813,04647,7003,6002,50062,1695,69873,433
2020-06-12TCF5.525.805.525.680.20757,0932,8795.655.68425,56518,20074,70012,80030081,7658,741112,258
2020-06-11TCF5.605.625.455.48-0.10813,4993,7165.455.50434,24056,50079,8006,8002,050139,48712,74339,979800
2020-06-10TCF5.705.7655.575.58-0.09624,6242,9885.545.63375,17326,70059,40012,1001,20078,8002,35861,6931,300
2020-06-09TCF5.595.795.5655.670.03586,2462,6435.675.70332,64844,10061,86313,6002,00060,6249,43824,473200
2020-06-08TCF5.525.7455.475.64-0.02759,5302,0965.645.65342,979222,00035,30012,4003,40074,10018,36723,7953,200
2020-06-05TCF5.685.755.505.66-0.021,186,8342,4845.665.69905,90626,60039,1259,7001,600150,8315,19026,382400
2020-06-04TCF5.305.745.285.680.37874,7583,4455.685.70518,37372,41373,80021,5007,10082,8549,63178,287500
2020-06-03TCF5.355.354.665.31-0.044,260,5552,4295.315.35514,6353,499,25623,00029,8003,50081,00011,23586,4292,500
2020-06-02TCF5.535.595.345.35-0.1687,7175455.345.3561,8483,0002,6004,2001,0003,00063110,438200
2020-06-01TCF5.695.765.505.51-0.12140,2568245.515.5897,2783,9001,5005,90070018,00374912,026100
2020-05-29TCF5.585.665.535.630.01291,0796865.635.67140,5511,2004,4004,50060072,1231,36366,242
2020-05-28TCF5.745.745.515.62-0.12122,3785935.625.6948,8843,20013,2004,3002,10013,5831,22511,30018,386400
2020-05-27TCF5.785.785.575.740.04201,6296165.745.7579,01161,8009,9009,60020016,90068223,486
2020-05-26TCF5.695.775.675.700.15145,4526085.705.7578,8474,2863,7008,80020028,50032520,794
2020-05-25TCF5.455.645.455.550.12117,6655205.555.6196,9563,2007,4004005,7004492,160
2020-05-22TCF5.475.535.275.43-0.03172,1991,1045.385.4394,7421,60025,30010,0001,70019,3223,03115,804100
2020-05-21TCF5.695.795.435.46-0.31203,7811,3095.455.4893,8737,50019,21512,0004,60020,7355,41636,687100
2020-05-20TCF5.485.815.435.770.34314,3971,3385.745.78241,87927,30013,6447,50080016,8005895,795
2020-05-19TCF5.425.485.235.430.17166,7947565.385.44110,43413,1002,7008,7003007,9727,49012,298100
2020-05-15TCF4.905.334.895.260.38246,2731,2045.215.26135,6542,7008,55021,6001,10028,00015,65531,009700
2020-05-14TCF4.954.964.794.88-0.11350,8538844.844.8877,0293,0002,30012,00030010,3009,487235,737
2020-05-13TCF5.285.284.9754.99-0.29275,9401,4594.995.09151,2602,1009,20010,7002,67036,00018,94044,970100
2020-05-12TCF5.345.445.255.28-0.06112,6207465.285.3464,3121,1007,4008,5003009,3016,51214,595600
2020-05-11TCF5.245.395.245.340.01344,5318925.315.38290,2031,3004,6001,70020021,0009,61315,715200
2020-05-08TCF5.345.435.245.330.06139,7227885.335.3767,8341,80015,80011,30041911,7008,36221,707400
2020-05-07TCF5.175.395.175.270.13592,0971,9175.275.31234,838182,60021,20023,8003,70055,10019,93247,327400
2020-05-06TCF5.145.225.145.14122,8377495.145.1960,20490016,3009,90030023,9004,4076,126100
2020-05-05TCF5.215.315.145.140.04125,8307465.145.1870,3175,50013,9003,10030027,0004,1022111,300
2020-05-04TCF5.015.275.015.10170,6408865.065.1583,5713,30011,1006,00021140,2005,79320,165200
2020-05-01TCF5.285.305.085.10-0.29285,4241,6035.105.16124,10111,6006,40013,30060067,34110,30544,677700
2020-04-30TCF5.315.435.195.39-0.01400,5982,0345.395.43211,13822,00044,4006,30020086,34710,90416,0091,600
2020-04-29TCF5.115.455.085.400.32370,2791,8115.255.40188,66647,10013,2217,30069061,5007,57034,932
2020-04-28TCF5.095.255.0455.08-0.01251,2531,4555.065.09135,0104,30013,7518,20040058,8547,72815,410700
2020-04-27TCF5.095.115.025.09158,6949705.095.1185,1964,80016,8009,00030,5002,8858,713
2020-04-24TCF5.095.125.025.09-0.01103,8996955.095.1061,1646,6004,6004,3001,10023,8006321,150200
2020-04-23TCF5.005.104.965.100.10214,4971,2475.075.10100,4603,40017,80010,90065843,9002,27329,506400
2020-04-22TCF5.005.054.8855.000.09157,3641,0484.955.0498,4362,80013,5008,2002,74022,2009195,469
2020-04-21TCF4.904.994.864.91-0.07273,9511,5194.914.95170,15110,30021,80011,70010049,4001,7067,694200
2020-04-20TCF4.805.034.7254.980.07622,9582,2404.985.04357,7339,20019,10013,60058,975134,9022,71612,332100
2020-04-17TCF4.854.944.694.910.20311,2251,7154.904.95190,1617,92617,3006,90022,52453,9082,2337,773500
2020-04-16TCF4.774.774.564.710.02220,5121,6014.714.73136,1055,10020,70011,50010038,1002,3206,287
2020-04-15TCF4.604.794.5254.69-0.06364,3291,8194.694.70223,9837,80018,9004,5002,30089,1219,7954,829900
2020-04-14TCF4.704.794.574.750.12304,1031,4444.754.80173,47557,30018,8455,40020036,40010,0072,096100
2020-04-13TCF4.704.764.544.63-0.05230,0921,3174.634.64133,6594,58625,5003,80031,5009,76420,733