19:07:44 EDT Sat 08 Aug 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
2020-08-07TCUF.UN7.547.546.777.00-1.025,412,53214,2617.007.032,562,590345,068459,62325,40072,2521,471,227279,156153,150700
2020-08-06TCUF.UN7.968.047.948.020.07894,1803,4338.008.04511,46535,40050,09915,60025,144145,24624,32681,534200
2020-08-05TCUF.UN7.968.037.917.950.02584,3622,4087.947.97340,27360,80042,44512,00022,47174,90015,90811,821100
2020-08-04TCUF.UN7.987.997.927.93-0.051,532,5223,6887.937.98603,09239,90060,20011,20015,629590,81528,685156,409100
2020-07-31TCUF.UN8.038.037.927.98-0.07976,3002,5407.988.02503,95214,20041,1258,20026,711212,918115,03738,723100
2020-07-30TCUF.UN8.008.077.908.05-0.05717,8082,4608.048.10460,32628,30044,8007,10022,67080,15121,28152,880
2020-07-29TCUF.UN8.108.198.008.10645,6332,5408.088.10403,76163,60031,0656,70027,84167,59921,40322,245200
2020-07-28TCUF.UN8.018.228.018.100.05941,1704,1348.068.16612,85919,40046,94911,60025,957128,87629,00544,1831,200
2020-07-27TCUF.UN8.038.087.948.050.02548,1392,3167.998.05304,70413,60040,1201,70014,59672,60516,85155,244
2020-07-24TCUF.UN8.198.197.9858.03-0.08773,6712,7198.008.05389,02223,20037,4008,40025,47988,831122,39636,577
2020-07-23TCUF.UN8.208.248.078.11-0.13719,1032,5078.098.15394,43898,90071,2007,40017,29366,90823,66733,071800
2020-07-22TCUF.UN8.158.468.138.240.051,230,0804,1258.208.27584,481294,58878,70519,00031,11595,50051,50355,423300
2020-07-21TCUF.UN8.178.288.108.190.05697,5213,4478.158.20386,72526,80030,40013,70050,796113,10027,13739,668100
2020-07-20TCUF.UN8.158.198.0458.14-0.04505,6192,2458.098.18303,47416,90030,01011,80023,93470,20928,79814,963
2020-07-17TCUF.UN8.148.198.018.180.04661,4783,3958.098.20359,40169,60050,66719,20029,48186,41735,0308,906
2020-07-16TCUF.UN8.178.278.098.14-0.09602,0673,1368.128.17409,66116,50440,65414,70025,67255,24520,77316,128300
2020-07-15TCUF.UN8.058.388.028.230.23911,9423,4928.238.27665,05633,43164,71010,60033,65366,65531,4585,316200
2020-07-14TCUF.UN8.018.027.928.00-0.021,147,6583,6987.968.04560,76931,63366,30011,00024,408116,725280,34947,890500
2020-07-13TCUF.UN8.098.138.008.020.01662,9293,0928.028.05422,71011,80047,37512,00024,16269,82623,97441,510300
2020-07-10TCUF.UN7.948.157.948.010.05762,5062,9047.988.05467,96629,00046,61420,80023,85369,95573,97825,707300
2020-07-09TCUF.UN8.028.0257.897.96-0.041,697,6644,5647.937.99888,89748,20084,06340,90028,726149,870343,08376,8321,600
2020-07-08TCUF.UN7.988.057.958.00811,7652,3138.008.05395,78822,80055,31010,00016,09284,145166,65645,634
2020-07-07TCUF.UN8.018.117.908.00-0.071,638,5124,4567.978.02876,61530,92478,45034,00032,603185,280310,82553,295500
2020-07-06TCUF.UN8.328.327.998.07-0.131,349,1574,7728.018.10740,09332,10061,84220,70030,100106,379304,82535,848
2020-07-03TCUF.UN8.388.418.168.20-0.18326,5971,2808.188.27178,61214,81054,3728,00013,30140,9007,4725,998200
2020-07-02TCUF.UN8.288.538.108.380.20782,7043,0598.328.43542,22621,60069,73812,80022,70854,01026,03222,828400
2020-06-30TCUF.UN7.978.217.948.180.242,591,0734,6278.118.20802,74028,89259,32523,7001,024,957549,63423,00850,043600
2020-06-29TCUF.UN7.858.037.807.94-0.02981,7944,1367.927.95627,25932,80060,11024,00027,353111,84024,97165,503900
2020-06-26TCUF.UN8.058.107.847.96-0.121,764,1774,2347.958.001,071,142110,65080,50023,20034,826130,082236,27062,261400
2020-06-25TCUF.UN8.018.107.978.080.03695,2062,7448.028.10453,84341,20058,8258,20012,91561,68014,18042,686
2020-06-24TCUF.UN8.038.147.958.05-0.061,258,4584,0198.048.10661,19916,60977,08120,60021,347390,85928,96432,364100
2020-06-23TCUF.UN8.068.147.958.110.12951,2583,0648.098.15465,99329,30044,00015,20023,15364,323274,09221,815100
2020-06-22TCUF.UN7.988.047.787.99-0.011,616,5014,2017.978.05957,30136,03486,01320,40021,521121,300252,601108,639100
2020-06-19TCUF.UN8.158.257.928.00-0.052,476,1825,0147.978.031,994,14660,20086,90033,70022,581125,31031,11082,175500
2020-06-18TCUF.UN8.018.147.848.051,159,4174,0828.058.07837,63130,59580,85029,40024,90985,55239,81027,6212,200
2020-06-17TCUF.UN8.438.498.048.05-0.32990,3683,4158.048.07502,071255,36966,27716,90024,12462,20022,09332,3011,600
2020-06-16TCUF.UN8.478.648.268.370.091,181,5123,6308.338.38535,576407,26476,50010,70025,37967,30040,94315,447100
2020-06-15TCUF.UN8.008.387.918.280.051,126,3794,1488.258.34606,674218,78186,02022,20026,01870,40037,67052,450300
2020-06-12TCUF.UN8.218.358.038.230.241,022,7044,4298.218.24707,84415,77551,04536,70041,238106,00042,90117,344100
2020-06-11TCUF.UN8.458.487.967.99-0.761,576,1194,5937.978.021,232,60925,200112,82618,80037,78887,34040,85616,898600
2020-06-10TCUF.UN8.758.938.378.750.011,664,4576,8258.748.761,079,81459,630108,18020,70037,670223,43555,42953,6512,900
2020-06-09TCUF.UN9.019.058.678.74-0.451,230,1735,6798.718.76711,31041,500172,87046,00041,486106,09540,30763,135800
2020-06-08TCUF.UN9.109.2258.979.190.192,682,4968,4129.199.201,477,093386,056149,88531,40049,251196,657255,772106,5992,000
2020-06-05TCUF.UN8.459.128.449.000.803,135,9928,2478.999.052,171,82469,800204,28435,50063,624218,885158,888176,8092,200
2020-06-04TCUF.UN7.928.327.918.200.281,600,6054,9838.178.24772,531328,100126,11016,90053,075132,50045,084103,0471,000
2020-06-03TCUF.UN7.858.007.807.920.132,212,4676,5197.927.98795,516655,800122,15024,30038,621215,61339,78124,100259,296900
2020-06-02TCUF.UN7.767.897.737.790.041,312,5504,3757.787.84464,963192,50087,35022,60034,972139,90037,47725,000115,309600
2020-06-01TCUF.UN7.707.967.647.750.031,476,2463,3487.737.831,180,00425,33258,80015,40019,16772,10627,26127,20045,378300
2020-05-29TCUF.UN7.877.957.647.72-0.161,135,5993,6917.717.72852,30418,50093,9159,50012,02787,43242,39714,736200
2020-05-28TCUF.UN7.957.957.707.88-0.03992,2033,0837.867.95704,79275,10071,70310,70010,56675,00531,09312,195300
2020-05-27TCUF.UN7.918.037.647.910.101,456,8884,8677.917.971,032,11368,124169,40020,60020,61443,10041,32157,714400
2020-05-26TCUF.UN7.857.947.777.810.091,804,2316,4087.807.871,302,96649,929162,53629,70031,35885,00054,10866,3943,000
2020-05-25TCUF.UN7.707.797.527.720.13811,5151,8847.677.72614,00829,43248,30020,10011,23830,44010,75445,553
2020-05-22TCUF.UN7.757.807.547.59-0.15543,3062,7827.567.65291,61619,10082,13618,30012,94237,23542,18429,233
2020-05-21TCUF.UN7.657.887.557.740.11784,1473,6417.727.79562,12337,40063,2909,50020,05730,73043,76513,572
2020-05-20TCUF.UN7.747.747.437.63-0.031,331,5654,9007.567.66934,90337,39794,71325,80019,43871,69542,25487,669200
2020-05-19TCUF.UN7.497.717.407.660.371,268,4765,4547.607.67753,996104,90787,49630,50029,06489,87980,77182,581700
2020-05-15TCUF.UN7.447.507.207.29-0.20937,0194,0827.267.32510,44443,10088,50024,70036,16975,80149,86495,088100
2020-05-14TCUF.UN7.207.687.107.490.242,087,6976,3527.407.521,372,773145,680154,59077,90033,210124,600102,98952,4593,500
2020-05-13TCUF.UN7.467.477.207.25-0.212,534,9178,1197.217.271,602,803135,600221,445104,60040,904161,64681,519136,8041,500
2020-05-12TCUF.UN7.547.567.407.46-0.053,545,2467,0827.457.472,201,958225,227126,45027,80042,821589,600153,74045,700109,605600
2020-05-11TCUF.UN7.907.947.467.51-0.444,848,2596,9487.497.552,805,625318,423185,98023,20027,158401,697825,235195,845