22:24:46 EDT Thu 04 Jun 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
2020-06-04TCF.DB.A99.00100.5099.00100.00117,00015100.00101.00112,0005,000
2020-06-03TCF.DB.A99.98100.0098.00100.000.02250,0002299.00101.00230,00020,000
2020-06-02TCF.DB.A98.8999.9898.8999.98-0.0150,000599.0099.9850,000
2020-06-01TCF.DB.A99.9997.0198.90
2020-05-29TCF.DB.A99.9999.9999.9999.9910,000197.0099.9810,000
2020-05-28TCF.DB.A98.0099.9996.3099.99-0.0144,000497.00100.0044,000
2020-05-27TCF.DB.A98.00100.0098.00100.003.0043,000596.52102.0043,000
2020-05-26TCF.DB.A97.0097.0097.0097.001.005,000196.5097.905,000
2020-05-25TCF.DB.A96.0096.0096.0096.008,000196.0097.908,000
2020-05-22TCF.DB.A94.3696.5094.3696.001.00142,0001196.0097.90142,000
2020-05-21TCF.DB.A95.0095.5095.0095.0083,000795.0096.0083,000
2020-05-20TCF.DB.A95.0096.0094.0095.00-1.00160,0002294.2095.00100,00060,000
2020-05-19TCF.DB.A96.0096.0096.0096.0076,000895.0096.0076,000
2020-05-15TCF.DB.A96.0095.0096.00
2020-05-14TCF.DB.A96.0096.0096.0096.000.5021,000394.0396.0016,0005,000
2020-05-13TCF.DB.A96.0096.0095.0095.50-0.50294,0001294.6098.00270,00024,000
2020-05-12TCF.DB.A96.9997.0096.0096.00472,0001696.0098.00460,0002,00010,000
2020-05-11TCF.DB.A96.0096.2897.00
2020-05-08TCF.DB.A96.0096.0097.00
2020-05-07TCF.DB.A96.0097.0095.9996.0079,0001296.0097.0078,0001,000
2020-05-06TCF.DB.A95.7496.0095.7496.000.66103,0001295.7596.00100,0003,000
2020-05-05TCF.DB.A95.5995.7495.3495.340.34112,0002795.5595.7590,0004,00018,000
2020-05-04TCF.DB.A94.4294.4294.3894.39-0.618,000795.4095.753,0004,0001,000
2020-05-01TCF.DB.A95.0094.0396.00
2020-04-30TCF.DB.A95.2595.9995.0095.981.38292,0001494.0296.0032,0009,000251,000
2020-04-29TCF.DB.A94.6194.6194.6094.600.5518,000995.2496.0018,000
2020-04-28TCF.DB.A94.0594.0594.0594.052.958,000192.2296.008,000
2020-04-27TCF.DB.A95.0095.0091.1091.10-4.8636,000492.0096.0036,000
2020-04-24TCF.DB.A95.0095.9994.8095.99-0.0676,000793.6096.0071,0005,000
2020-04-23TCF.DB.A96.0596.0695.9995.99-1.0115,000493.6096.002,0001,00012,000
2020-04-22TCF.DB.A90.0198.0090.0097.003.0074,0001196.0598.0072,0001,0001,000
2020-04-21TCF.DB.A95.0195.0194.0094.00-2.0048,000990.0094.0038,00010,000
2020-04-20TCF.DB.A95.0197.4995.0096.001.0178,0001095.0099.4978,000
2020-04-17TCF.DB.A95.9995.9994.3094.99-0.01172,0002294.7595.00158,00014,000
2020-04-16TCF.DB.A95.0095.0094.4995.00104,0001394.5096.00104,000
2020-04-15TCF.DB.A94.9995.1194.9995.0081,0001094.2096.0077,0003,0001,000
2020-04-14TCF.DB.A95.9996.0094.9995.990.93151,0001495.0096.0038,00028,00085,000
2020-04-13TCF.DB.A95.0595.9995.0595.091.0922,000694.2096.008,0003,0005,0006,000
2020-04-09TCF.DB.A93.0095.9892.9995.984.9829,000994.0096.0022,0001,0006,000
2020-04-08TCF.DB.A91.0091.0091.0091.001.001,000193.0094.001,000
2020-04-07TCF.DB.A89.9995.0089.9990.003.0059,0001389.0096.0057,0002,000
2020-04-06TCF.DB.A88.0188.0187.0087.00-1.0010,000387.0090.0010,000
2020-04-03TCF.DB.A88.0088.0097.50
2020-04-02TCF.DB.A85.0088.0085.0088.0017,000388.0097.5017,000
2020-04-01TCF.DB.A92.7592.7588.0088.00-4.0020,000280.0088.0020,000
2020-03-31TCF.DB.A92.0097.5092.0094.0010.00328,0003690.0097.50149,000178,0001,000
2020-03-30TCF.DB.A92.0092.0084.0084.00-6.00141,0002084.0091.0044,00086,00011,000
2020-03-27TCF.DB.A87.2595.0087.2590.002.00327,0001887.2592.5570,0001,000256,000
2020-03-26TCF.DB.A88.9989.0088.0088.004.00142,0001685.0089.5067,0001,0003,00071,000
2020-03-25TCF.DB.A84.0088.9984.0084.0086,0001884.0088.3519,00067,000
2020-03-24TCF.DB.A86.2589.9984.0084.001.00110,0002484.0089.0060,00020,00030,000
2020-03-23TCF.DB.A87.5089.9583.0083.00-4.50217,0001583.0089.50216,0001,000
2020-03-20TCF.DB.A85.0087.5085.0087.502.5025,000486.9087.5025,000
2020-03-19TCF.DB.A85.0085.0085.0085.00-5.008,000282.5090.008,000
2020-03-18TCF.DB.A85.0190.0085.0190.00-7.0076,000580.0090.0075,0001,000
2020-03-17TCF.DB.A97.0097.0097.0097.00-0.502,000185.0094.002,000
2020-03-16TCF.DB.A97.5097.5097.5097.502.5013,000182.0097.0013,000
2020-03-13TCF.DB.A99.9999.9999.5099.504.5021,000397.50102.5015,0005,0001,000
2020-03-12TCF.DB.A102.00102.0095.0098.00-2.2581,000990.00102.5079,0002,000
2020-03-11TCF.DB.A100.25103.98100.25103.983.738,0002102.10103.997,0001,000
2020-03-10TCF.DB.A101.00103.98100.25103.983.9875,0005100.25104.0018,00057,000
2020-03-09TCF.DB.A102.51102.51100.00100.00-2.51152,00011100.25102.45152,000
2020-03-06TCF.DB.A102.90102.90102.51102.51-0.7432,0003102.50103.2532,000
2020-03-05TCF.DB.A103.25103.25103.25103.25-0.7013,0002102.50103.2513,000