11:52:21 EDT Mon 28 Sep 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
2020-09-25TCF6.396.556.186.520.12349,4221,8426.526.56200,14012,10021,7007,60011,91751,90010,36028,105800
2020-09-24TCF6.336.466.256.400.03211,7151,4876.406.47114,14321,80018,3005,2001,80023,4006,46619,001300
2020-09-23TCF6.546.656.366.37-0.17278,3411,7966.376.42160,1169,90016,3539,5001,80043,3289,61311,256300
2020-09-22TCF6.616.686.486.54-0.06461,4721,7586.546.60328,88612,60041,90014,5002,30025,40015,96512,0211,100
2020-09-21TCF6.676.766.526.60-0.26195,6911,0266.606.66125,3046,30020,4505,3001,20017,7009,9229,215
2020-09-18TCF6.977.006.836.86-0.11165,4498336.866.87113,0043,70022,5006,1001,0009,7007,0002,106200
2020-09-17TCF6.987.056.876.97-0.13352,5711,9106.977.07231,36512,10032,0008,1003,50139,0007,40317,402
2020-09-16TCF7.157.207.037.10-0.01452,3481,1627.087.10318,2084,00020,1003,4003,40055,7045,19841,238100
2020-09-15TCF7.007.246.997.110.11446,4321,6747.117.16224,75217,80040,5505,5003,30030,40013,96592,765600
2020-09-14TCF6.987.106.967.00-0.02315,9931,4207.007.03160,9595,70020,8322,10094327,6008,84757,00031,412
2020-09-11TCF7.047.186.977.02-0.01131,1379437.027.1084,43110,10010,1791,10080014,1006,6942,832
2020-09-10TCF7.307.307.027.03-0.27201,2541,2107.037.09136,8494,72615,1003,0002,46225,30012,1411,451100
2020-09-09TCF7.187.347.107.300.19264,9191,9917.307.37156,14518,34620,3418,2001,53743,3008,6857,765
2020-09-08TCF7.347.377.037.11-0.31206,3261,1897.117.16132,97710,80024,7002,3001,40021,0006,6826,388
2020-09-04TCF7.567.707.307.42-0.13330,6721,6537.357.45225,6527,10018,2766,0005,10626,8004,88736,001
2020-09-03TCF7.707.727.407.55-0.22409,6381,5977.557.61240,47510,51617,7755,0001,50048,50011,24671,479100
2020-09-02TCF7.887.907.707.77-0.09219,3121,2957.757.80143,0519,18117,7007,20060023,9275,6859,758
2020-09-01TCF7.727.877.727.860.12948,2782,2067.837.90559,351256,30020,03520,70050052,5008,41526,177500
2020-08-31TCF7.807.857.617.74-0.05442,1551,2997.747.77342,5357,5006,5225,60087534,40013,13331,168100
2020-08-28TCF7.847.917.727.79-0.04209,5421,1297.797.81148,8996,5009,6005,70080020,2006,25211,391
2020-08-27TCF7.777.8557.717.83-0.02484,4311,9167.777.83274,74926,20022,4009,2004,21034,40015,68797,285200
2020-08-26TCF7.787.867.667.850.09431,2202,2897.797.86274,14114,12716,50024,4001,27539,2007,08344,929
2020-08-25TCF7.998.057.737.76-0.14369,2982,0827.767.77236,26013,00013,9007,1001,52055,7008,76928,849
2020-08-24TCF7.788.047.737.900.20376,1361,7997.907.95264,03616,40024,8002,5002,17642,5248,19713,684
2020-08-21TCF7.707.767.547.70-0.04249,5081,3677.707.76177,5457,70011,30014,4001,10020,4004,97610,061200
2020-08-20TCF7.617.747.557.740.10350,3371,6177.747.75239,5195,80022,4274,2002,56731,5689,02834,728300
2020-08-19TCF7.657.707.557.64345,5221,4517.577.68247,9325,20027,23412,0001,50027,99211,18512,069400
2020-08-18TCF7.707.727.577.64368,8159437.647.69252,4615,80029,6014,2001,73918,0005,11347,951
2020-08-17TCF7.737.867.607.64-0.06352,1341,1167.647.66115,221168,18619,5002,90070024,9007,25012,077100
2020-08-14TCF7.897.907.687.70-0.20402,2211,3267.707.78188,772112,20019,0338001,95539,30011,61323,298
2020-08-13TCF7.667.957.647.900.20560,8181,5607.867.96439,47610,40031,3222,7002,80039,30012,57020,200100
2020-08-12TCF7.727.837.647.700.01263,5581,6657.647.70167,13817,27315,50014,6002,42227,2009,06010,065100
2020-08-11TCF7.957.967.537.69-0.11993,3002,3507.697.76349,720382,40045,1006,0001,60048,10013,09287,070500
2020-08-10TCF8.108.147.737.80-0.35736,1402,9337.737.90314,08838,00028,00019,8003,600128,17812,767139,607100
2020-08-07TCF7.368.437.258.150.721,908,8357,8948.158.161,152,59655,70049,42517,10026,338360,00013,351172,725300
2020-08-06TCF7.897.897.137.43-0.311,112,4423,8857.437.49748,68743,30029,01512,8003,525127,76317,291118,361400
2020-08-05TCF7.557.8657.557.740.18479,7732,7887.697.79251,96120,20024,36011,6008,74592,30014,65748,1501,200
2020-08-04TCF7.727.847.497.56-0.22387,8432,7197.517.69221,74618,00130,9007,50070073,8553,14216,399
2020-07-31TCF7.707.877.627.780.16262,3521,7947.717.80169,7424,1008,26022,2001,02451,8082,8551,963100
2020-07-30TCF7.627.677.3757.62-0.10463,8533,0477.587.68287,4866,20019,1158,200700110,0001,3647,10023,188
2020-07-29TCF7.437.727.337.720.36455,6022,4167.707.75285,7117,50017,28217,9002,40068,7682,88134,420100
2020-07-28TCF7.357.447.337.36269,1021,2727.327.39192,0339,10012,5008,30080039,2002,0844,985
2020-07-27TCF7.297.367.207.360.08361,9491,4787.367.40272,39210,00015,8951,5001,70934,9934,31319,447
2020-07-24TCF7.127.407.107.280.13281,5981,8357.257.31181,6072,20011,90013,2001,88065,4158244,372
2020-07-23TCF7.217.297.0857.15-0.11326,8682,0277.137.18159,09521,00025,6006,4003,14061,6042,73139,398
2020-07-22TCF7.267.367.177.26236,1381,8287.267.29150,0947,30015,50017,1001,70040,8441,0462,454
2020-07-21TCF7.357.447.247.26-0.07254,8711,7967.237.28146,6028,60015,7908,9001,10357,7001,73212,844100
2020-07-20TCF7.327.507.317.33-0.02490,5471,8137.337.35266,94513,80010,2009,5001,30060,2001,07470,00054,258200
2020-07-17TCF7.307.397.307.350.04236,7391,5277.357.38148,4187,10011,26518,2001,81047,6884881,350300
2020-07-16TCF7.287.367.217.31-0.05428,4232,1257.317.36200,40329,60030,60017,5001,759129,5128979,152100
2020-07-15TCF7.307.387.2157.360.08360,2671,7317.347.36210,8774,56017,88129,4001,35081,50010,1662,833
2020-07-14TCF7.097.377.097.280.15587,1882,2187.287.35474,82211,90017,06224,2002,80045,9002,0116,693
2020-07-13TCF7.287.407.117.13-0.14280,0651,5177.137.17194,5265,53312,00819,4002,10534,40078111,112
2020-07-10TCF7.287.337.197.270.06283,8771,8547.257.28159,02511,10016,70042,4001,47042,1002,8965,311200
2020-07-09TCF7.007.307.007.21-0.07383,2652,2367.217.29214,47715,00018,20042,7001,00045,9006,42531,858
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