06:28:40 EST Sun 17 Jan 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
2021-01-15TEFL1.601.641.561.610.02474,4986391.601.61270,65797,50035,9001,50013452,40014,160927
2021-01-14TEFL1.571.611.541.590.02644,9536231.591.60407,90595,20025,2003,90095,9005,7657,808
2021-01-13TEFL1.571.641.561.57-0.01796,0468431.571.58499,642154,70036,3753,60036548,60021,49825,656
2021-01-12TEFL1.551.601.541.580.05439,5755601.561.59226,33968,10050,5005,2001,20042,2009,42435,782100
2021-01-11TEFL1.621.651.511.53-0.06438,4216321.531.55242,08288,02544,2956,20042,20012,9502,262100
2021-01-08TEFL1.651.681.521.59858,2251,0891.591.60577,358119,50239,5555,9001,67576,60032,8154,720
2021-01-07TEFL1.441.621.401.590.201,077,4751,1211.591.60763,197133,80081,45510,20040963,90021,8202,644
2021-01-06TEFL1.471.481.391.39-0.05490,0836371.391.44313,71174,80035,8002,10046,60016,050667300
2021-01-05TEFL1.461.491.401.44-0.05581,0416351.441.45366,58072,10053,8501,4002576,0004,8416,112100
2021-01-04TEFL1.481.521.461.49297,3553611.481.50148,28063,70029,78323,8006917,10011,3782,240
2020-12-31TEFL1.531.571.421.49-0.05985,6976771.491.50690,035116,10068,7501,70012585,40022,0831,504
2020-12-30TEFL1.541.601.511.54426,8394751.541.55291,92457,10018,7241,5006544,30010,5752,528
2020-12-29TEFL1.521.601.521.54-0.03401,4744961.541.56256,84583,00025,00090014928,9005,2951,385
2020-12-24TEFL1.641.641.571.59-0.01257,1863091.571.59134,20738,40014,4004,0001960,1005,295685
2020-12-23TEFL1.561.651.551.600.01647,6797261.601.62391,467112,20038,1002,60081,30020,6401,371
2020-12-22TEFL1.591.621.531.59435,9415591.571.60269,23370,50039,2501,9001,23741,70011,0471,047
2020-12-21TEFL1.681.701.541.591,094,6161,1321.591.60574,231179,200149,9602,4001,275156,36818,73012,414
2020-12-18TEFL1.551.631.531.590.07713,9377951.571.60367,288169,900114,0705,70085044,0008,2593,627
2020-12-17TEFL1.481.591.431.52507,1706531.521.53259,76995,20093,7371,20016937,50016,9702,375200
2020-12-16TEFL1.641.641.481.52-0.11794,4377471.521.53449,189149,300122,02570085751,00019,2821,484100
2020-12-15TEFL1.551.681.541.630.101,107,2238551.621.63594,256261,600137,8754,9006066,00027629,756
2020-12-14TEFL1.461.551.461.530.07703,9556591.531.54366,059139,60077,32034,7003,22063,80018,686570
2020-12-11TEFL1.401.481.371.460.04494,6634231.411.46238,29672,80066,20026,20047,20015,21323,754100
2020-12-10TEFL1.401.471.381.42-0.01460,1024241.421.43276,69875,30040,15024,70016935,4667,350209
2020-12-09TEFL1.361.451.321.430.07485,4785541.421.44264,78571,90059,42039,20070027,10019,7032,670
2020-12-08TEFL1.431.441.271.36-0.101,194,0158691.361.40710,357118,700174,20068,00016951,50044,40525,643200
2020-12-07TEFL1.511.561.421.46-0.08674,6717721.461.48393,687101,40091,84032,4001,31523,60027,2823,029
2020-12-04TEFL1.651.701.511.54-0.081,408,3141,4231.541.55833,548146,400210,750109,2001,72523,30051,97030,921
2020-12-03TEFL1.271.671.271.620.3352,020,9501,9411.581.621,178,169248,100201,950190,9002,09296,40096,2976,689
2020-12-02TEFL1.401.401.181.285-0.1252,445,1761,9521.281.291,344,534394,900359,877148,5005,056100,80089,2402,175
2020-12-01TEFL1.761.801.261.40-0.324,257,7213,4451.401.492,244,884566,400666,940259,1009,285154,200327,45921,088
2020-11-30TEFL1.771.821.641.72-0.012,293,1091,7161.711.721,248,182232,000323,175165,1002,40263,80099,242155,618
2020-11-27TEFL1.561.821.551.740.212,917,2742,2211.731.741,556,128406,800411,679127,8001,525100,10053,136233,6191,200
2020-11-26TEFL1.601.621.461.53-0.051,567,6401,0871.531.54911,019189,500322,90866,90090037,60037,763920
2020-11-25TEFL1.451.591.321.580.162,233,3791,5841.561.581,227,489213,100426,092120,1001,325119,79171,51536,587
2020-11-24TEFL1.311.441.261.410.171,589,6921,1411.411.42853,894168,200208,60069,00012649,70045,215177,339
2020-11-23TEFL1.181.281.121.250.102,050,4761,2451.241.28987,684329,500323,138194,7002,23752,32782,33678,418
2020-11-20TEFL1.151.181.111.15721,5186001.141.15356,08698,50074,32535,60028928,80018,28084,538
2020-11-19TEFL1.041.161.041.150.111,618,8289191.141.15865,892201,600134,58551,80026,60057,886225,535
2020-11-18TEFL0.981.040.931.040.08825,9423171.041.05369,09385,50054,85036,50055075,215143,999
2020-11-17TEFL0.960.970.940.955-0.015296,8131610.950.96148,78049,00042,45621,00045050019,8645,280
2020-11-16TEFL0.840.980.840.970.10686,2283400.960.97376,55291,000103,77037,5001,9597,50064,0903,607
2020-11-13TEFL0.830.870.820.870.02257,5531480.860.87194,13311,0007,00017,5009,00014,4504,360
2020-11-12TEFL0.840.870.840.85-0.02182,0341080.850.8794,57217,00011,50024,5002,00029,3002,872
2020-11-11TEFL0.870.880.810.880.02153,099840.860.8846,87022,50030,00517,0004,00032,083641
2020-11-10TEFL0.870.880.830.87160,7171190.860.8757,49129,50028,00022,5008013,00017,4001,700
2020-11-09TEFL0.920.920.860.87-0.03320,1121500.870.88208,88742,50032,02512,50025021,3851,565
2020-11-06TEFL0.920.920.870.900.01177,4451040.890.9096,65018,50018,64010,00032,0501,105
2020-11-05TEFL0.870.920.870.89148,2511080.880.8960,27928,00027,60018,0008,7305,142
2020-11-04TEFL0.870.900.870.8967,410510.890.9032,01912,00050012,50010,000231
2020-11-03TEFL0.920.920.860.89-0.01184,684940.860.9073,05812,00080,50012,5008464,5001,280
2020-11-02TEFL0.870.920.860.900.04243,6511480.890.90164,57120,00028,20012,00050014,1203,603
2020-10-30TEFL0.910.940.790.87-0.01571,4442130.860.87333,403106,15041,50031,0001,00057,500891
2020-10-29TEFL0.770.890.750.880.11534,0172550.820.88289,161108,50057,52019,00050035,42323,873
2020-10-28TEFL0.800.800.700.77-0.061,478,3205790.770.78812,872333,500140,75045,5001,10012,000125,1007,398
2020-10-27TEFL0.890.900.800.83-0.06664,2843410.830.84435,61764,00076,10025,50075157,4962,710
2020-10-26TEFL0.920.950.880.89-0.05289,5321500.890.90184,11628,50040,30010,50050024,1501,436
2020-10-23TEFL0.920.970.920.940.03117,284750.930.9465,79510,00026,1449,5005004,400945
2020-10-22TEFL0.910.940.890.92-0.02222,5881420.910.92129,52735,00018,25014,50050021,6543,057
2020-10-21TEFL0.920.950.880.950.03424,2142230.930.95203,33896,50060,00020,0001,5182,50038,4771,881
2020-10-20TEFL0.980.980.910.92-0.04607,4943000.920.93258,345170,50056,05672,5005002,50039,5337,215
2020-10-19TEFL0.991.010.940.96-0.03395,7962470.950.98282,08743,50044,7005,0004002,0007,0758,504