18:30:48 EDT Thu 15 Apr 2021
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
2021-04-15TEFL1.621.651.411.57-0.04969,6841,6931.571.60621,57675,80069,075820169,10030,8842,423
2021-04-14TEFL1.651.701.571.61-0.02508,1548211.581.61299,63735,90057,995100108,0254,5941,855
2021-04-13TEFL1.741.781.611.64-0.10619,8861,1111.631.64333,76451,60079,31020135,05117,3442,776
2021-04-12TEFL1.851.851.731.74-0.08236,9475301.741.76121,07026,70025,05049,70012,8551,491
2021-04-09TEFL1.841.861.791.82145,5823091.821.8563,75716,10036,90060023,0004,296922
2021-04-08TEFL1.791.861.781.82-0.02187,1653441.821.8495,23624,50029,29532,8843,3191,531
2021-04-07TEFL1.861.861.801.83-0.02121,3092901.841.8546,36124,40016,7502,30044024,8004,1602,098
2021-04-06TEFL1.851.861.791.850.01123,0892641.851.8780,7655,0005,30070027,7003,179382
2021-04-05TEFL1.901.941.821.84-0.05253,2236151.841.85117,12731,60017,47010077,0008,6641,199
2021-04-01TEFL1.771.901.761.900.13308,4756161.881.90172,38726,40010,00020023088,9008,5801,778
2021-03-31TEFL1.731.781.691.780.04406,1387421.771.78207,76542,30036,475500810109,2487,7191,246
2021-03-30TEFL1.741.751.681.74198,8064451.731.7490,27624,50028,30040048,8005,735770
2021-03-29TEFL1.731.791.711.74-0.05434,3917411.721.74241,79345,45030,435600520103,0169,1773,400
2021-03-26TEFL1.821.871.781.79-0.04271,0415931.781.79140,00514,30028,45030030041,3006,97339,408
2021-03-25TEFL1.821.871.721.83-0.05775,9261,2061.831.88517,13453,70024,7912,6008,500142,66925,2621,185
2021-03-24TEFL1.951.951.881.88-0.05345,9106711.871.88211,86820,00032,0701,20020069,5229,8411,147
2021-03-23TEFL2.052.051.901.93-0.10468,0408911.921.93272,25937,50054,7501,50030086,30014,1381,258
2021-03-22TEFL2.052.051.972.03-0.04475,1747331.982.03309,82632,80029,3001,7001,10090,4007,8692,089
2021-03-19TEFL2.022.071.922.070.05565,3718501.992.07393,57035,10031,7151,6001,00087,6008,1336,555
2021-03-18TEFL2.082.101.972.02-0.05522,9738492.022.05369,70025,60032,4001,00040078,80012,4952,573
2021-03-17TEFL2.052.112.032.070.07480,4728322.072.08245,41343,30031,3001,20010078,7005,66374,770
2021-03-16TEFL2.082.081.992.00-0.06450,5838492.002.03293,35539,70025,19083,0007,5711,653
2021-03-15TEFL2.122.122.012.06-0.04512,7361,0412.062.09297,62838,10021,665800140,8008,5074,151
2021-03-12TEFL2.122.132.022.10-0.01673,2869012.102.11401,60962,80055,6702,900125,20023,3181,551
2021-03-11TEFL2.172.172.062.11-0.011,001,5451,7332.112.15586,43378,50077,110700500224,78331,7371,747
2021-03-10TEFL2.022.181.912.120.142,065,1722,0542.122.131,516,797177,00090,17219,0001,120204,72944,75311,185
2021-03-09TEFL1.832.011.791.980.281,178,5061,3591.962.00741,26674,80095,9002,3001,795138,20023,89294,451
2021-03-08TEFL1.651.761.571.710.05683,6541,0741.701.75411,93881,00031,8351,000300133,2639,86910,382
2021-03-05TEFL1.751.811.561.66-0.142,034,9293,0691.651.661,180,809212,600195,3604,3003,415349,10074,94513,795
2021-03-04TEFL1.901.921.661.81-0.111,478,2052,5071.801.82876,941104,405149,8872,8001,200285,36837,58115,541
2021-03-03TEFL2.002.011.891.92-0.08759,3241,2941.921.93477,17159,30075,63060050124,40013,1086,621
2021-03-02TEFL2.032.031.922.000.01466,4009302.002.02336,07913,20039,7705,10050,10020,4101,629
2021-03-01TEFL2.012.051.971.990.04356,9096441.982.00227,37030,20040047,0149,04642,844
2021-02-26TEFL2.022.061.931.95-0.08643,1291,1631.951.97406,47439,30066,80010010093,02634,5252,615
2021-02-25TEFL2.072.122.002.03-0.06580,6411,3142.032.07371,16151,10044,5201,0005087,40021,9242,796
2021-02-24TEFL2.192.192.062.090.01727,7971,5132.092.10394,33368,70026,2322,80054112,05015,43783,551
2021-02-23TEFL1.962.101.862.080.061,082,0761,6982.082.10609,923158,000138,7158,6001,585107,40042,7888,807200
2021-02-22TEFL2.082.081.942.02-0.01823,3551,5482.002.02456,712135,750100,7206,4001,32686,20030,1924,548200
2021-02-19TEFL1.972.071.952.030.03699,7831,1452.032.05432,13586,50080,9912,20020056,91134,6105,530
2021-02-18TEFL2.112.111.962.00-0.11678,5081,1651.992.00428,56774,10067,9304,80019579,13315,8374,792
2021-02-17TEFL2.172.242.002.11-0.08831,9011,5552.112.13542,96699,50077,4705,90060071,30029,3254,239
2021-02-16TEFL2.202.342.162.190.021,321,9472,8072.192.22727,275165,400149,16512,300721136,50049,75870,570
2021-02-12TEFL2.002.171.992.170.18686,1951,3192.142.17442,19280,40065,745700341,00022,45231,729
2021-02-11TEFL2.132.141.921.99-0.141,356,5472,1941.992.01893,292208,700123,7606,30015579,00039,2424,933
2021-02-10TEFL2.162.192.032.131,256,7322,6882.132.15647,442157,600106,7908,8003,300181,10396,09524,431700
2021-02-09TEFL2.172.232.102.131,556,1063,3512.132.16931,457169,500154,25510,4001,355175,17566,81343,282
2021-02-08TEFL2.102.142.002.130.141,245,7471,8062.132.14691,971144,900116,8697,60063599,10046,42775,955
2021-02-05TEFL2.022.051.931.990.03860,6651,4071.971.99445,319124,50070,28713,9002,395150,70034,4105,25710,300
2021-02-04TEFL1.851.981.821.960.081,043,3671,6391.961.97599,015135,00091,1905,80049781,22248,22345,079100
2021-02-03TEFL1.911.931.811.87-0.04904,8991,5961.871.88585,25896,500101,6003,3001,01172,10030,8003,558
2021-02-02TEFL1.942.011.861.91-0.02875,0371,3421.911.94540,69393,00077,6695,10040558,19919,79570,633
2021-02-01TEFL1.862.021.861.930.04741,8631,2451.921.94381,91870,50035,1601,9001,19077,82928,479112,292
2021-01-29TEFL2.002.151.851.89-0.101,830,8672,6651.891.911,316,214180,000105,1563,6005,665164,76034,66819,319
2021-01-28TEFL2.042.161.961.99-0.051,065,4342,1251.992.00565,937138,10071,30811,4002,770110,78939,964112,064
2021-01-27TEFL2.122.232.002.04-0.151,118,8112,1142.042.07740,460161,10050,01314,70020583,00955,2628,085
2021-01-26TEFL2.102.362.102.200.06997,4631,9162.192.20602,121129,200111,4229,40068284,10042,97211,594300
2021-01-25TEFL2.272.302.032.14-0.121,590,7973,2172.122.171,124,452173,700123,08213,3003,66497,60036,40016,527
2021-01-22TEFL2.252.412.212.26-0.071,097,5241,9162.262.28792,000124,25053,70814,2008,12456,70033,17514,872
2021-01-21TEFL2.352.412.212.33-0.101,032,2752,5752.332.35621,900175,50026,94913,700844114,98240,69436,392
2021-01-20TEFL2.092.502.002.430.432,559,3044,8812.412.431,439,900476,450156,440104,9004,965168,500107,64997,594
2021-01-19TEFL2.252.251.951.99-0.182,775,5115,4422.002.021,691,192545,200145,99675,2008,934179,900101,52126,309100
2021-01-18TEFL1.632.231.632.170.563,781,0105,0812.172.242,352,247507,700431,04519,4008,174343,20072,05336,551