08:33:35 EDT Tue 14 Jul 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
2020-07-13TEFN9.769.819.569.62-0.102,273,2566,3839.589.711,864,64863,47869,70022,00020,053140,38529,79054,802600
2020-07-10TEFN9.589.769.459.720.132,374,9435,6359.699.751,754,31460,114105,80059,10016,034257,13821,74579,601500
2020-07-09TEFN9.829.839.439.59-0.251,196,3647,1319.549.66607,656131,642110,50028,90028,304188,24636,47457,0021,300
2020-07-08TEFN9.709.889.529.840.151,542,5026,7499.709.88892,033221,900101,59742,90027,390150,24632,43942,0211,600
2020-07-07TEFN10.0110.059.669.69-0.361,230,4745,0899.659.77795,20136,10078,55044,8009,261151,47513,67990,531300
2020-07-06TEFN10.0010.149.8810.050.10723,0863,9169.9810.11440,48126,30047,90047,40017,11092,10025,17724,258
2020-07-03TEFN10.1010.109.869.95-0.21509,0671,6839.869.99384,82914,80035,3008,9007,75318,51510,15825,9581,000
2020-07-02TEFN10.1910.2310.0410.160.031,403,5436,56710.1010.21736,14496,496148,56077,80022,926160,57226,003104,7271,600
2020-06-30TEFN9.7210.159.5810.130.332,493,9129,67510.0210.191,469,688207,16795,50060,90047,786282,75923,110276,0332,500
2020-06-29TEFN9.609.929.419.800.201,546,1877,0689.739.81711,143390,84971,76253,50032,335170,12531,86773,1062,000
2020-06-26TEFN9.9510.029.559.60-0.382,161,0427,3729.599.671,004,510379,270125,31337,50028,528363,39028,122137,09212,100
2020-06-25TEFN9.7210.039.6959.980.182,451,1828,2929.8710.001,404,580224,855153,55271,80032,654249,94048,724227,9772,900
2020-06-24TEFN9.9810.009.609.80-0.301,964,7597,1119.799.851,008,13972,46289,18663,30029,483238,44628,567321,6683,100
2020-06-23TEFN10.2810.289.8410.10-0.093,590,92311,02310.0410.161,629,721786,461182,159125,50049,640291,78162,012332,641800
2020-06-22TEFN10.3410.349.9410.19-0.242,155,4149,34510.1510.241,137,18377,800102,73074,90024,258297,69637,555372,9021,400
2020-06-19TEFN10.2210.7110.0110.430.355,714,60512,31310.3910.603,665,86472,927166,148104,60051,270568,10276,999948,8952,200
2020-06-18TEFN9.8610.249.8210.080.135,633,7707,95310.0210.111,204,9641,001,12796,50086,60039,8471,954,12842,15787,400801,7498,600
2020-06-17TEFN9.9210.0459.789.950.091,319,7886,2389.9110.01688,21753,702114,38861,40029,224181,03560,94110,10098,7935,500
2020-06-16TEFN10.1610.349.839.860.011,562,6407,0249.799.97795,395106,663108,47698,60036,159146,37048,1198,900168,4132,400
2020-06-15TEFN9.5310.019.279.850.051,838,4888,1199.799.931,053,926167,547123,390106,60036,132176,73927,995119,6831,500
2020-06-12TEFN9.9310.009.519.800.141,628,5908,2819.759.86868,201133,543126,56070,80040,393230,81035,71189,1331,600
2020-06-11TEFN9.859.959.559.66-0.511,349,7186,7079.659.72591,91790,793135,23096,90045,932227,05949,28788,5461,700
2020-06-10TEFN10.4310.4310.0310.17-0.281,572,9409,13410.1010.21806,134115,401108,558118,10030,026242,39037,40575,0354,600
2020-06-09TEFN10.5710.7210.2710.45-0.311,541,9538,76810.4010.50657,24095,128128,828124,50058,425219,03733,717178,8434,200
2020-06-08TEFN10.6810.7910.4310.760.243,903,8729,46910.6910.801,762,813817,807110,13491,60035,535558,08945,31822,600367,9992,700
2020-06-05TEFN10.3910.8210.2610.520.302,922,99811,29210.5110.631,052,735220,488139,33190,10051,603573,09588,502546,7912,800
2020-06-04TEFN10.0110.329.8310.220.242,281,4708,77710.1610.27698,548108,675120,52478,90031,642812,52352,255208,3411,500
2020-06-03TEFN10.0710.4159.829.98-0.033,197,64314,6239.9010.101,428,526558,226298,180133,10046,979402,76130,391249,9172,200
2020-06-02TEFN9.6510.149.6310.010.371,986,4479,7989.9210.07978,407217,664191,16673,30046,300288,76246,638117,5161,600
2020-06-01TEFN9.659.899.4859.64-0.151,911,1168,3999.589.68739,828415,368150,974101,70046,591234,27335,577144,0494,500
2020-05-29TEFN9.719.859.509.790.092,372,7259,4979.709.851,226,040249,102191,10046,20034,980298,23332,94686,100170,7364,600
2020-05-28TEFN9.819.909.659.700.013,531,6988,9859.689.721,761,602294,223144,02362,80032,643893,548112,822190,2571,400
2020-05-27TEFN9.259.719.219.690.503,983,77712,6689.589.751,451,545192,611197,96095,60036,608614,452301,043480,600550,9774,100
2020-05-26TEFN9.149.399.049.190.292,851,73312,8359.179.251,104,025281,034216,700166,80042,314406,06151,239225,000186,3882,600
2020-05-25TEFN8.708.958.608.900.311,560,6554,4068.868.95977,224129,100119,93064,60021,17876,91923,615128,330800
2020-05-22TEFN8.318.678.258.590.334,996,85912,9868.578.642,533,8981,059,184265,161114,20033,812275,22539,636555,7434,600
2020-05-21TEFN8.228.318.148.260.065,792,96313,9858.268.312,245,5091,274,123167,111128,400183,319928,71748,20515,500625,1796,600
2020-05-20TEFN8.268.328.098.200.015,404,98313,6558.188.242,568,700994,045181,116101,00024,688647,04565,24420,000647,0683,800
2020-05-19TEFN8.428.508.078.19-0.014,401,61112,5978.188.251,868,081524,199158,75066,10044,298891,21050,063730,7106,000
2020-05-15TEFN8.108.337.938.200.103,737,79710,5478.198.241,672,784480,79788,75057,30037,063435,77445,525235,300604,0703,700
2020-05-14TEFN8.218.307.918.10-0.235,583,09116,2698.068.132,321,226922,466162,35066,20028,255757,18991,52435,100884,619900
2020-05-13TEFN9.009.028.308.33-0.725,779,43618,3418.308.442,067,3921,130,906168,253133,50051,229590,533180,07540,3001,136,3814,000
2020-05-12TEFN9.649.648.539.05-0.725,601,26817,3429.009.132,098,3321,873,224217,18799,70038,677427,970100,844576,8004,200
2020-05-11TEFN9.789.929.699.77-0.141,612,8577,7199.729.83761,921358,605112,50495,30015,930138,76121,03692,732400
2020-05-08TEFN9.9510.029.809.910.151,207,0615,8349.909.99654,681133,503104,30065,50014,917130,42822,56164,779300
2020-05-07TEFN9.7910.039.749.760.02979,1654,6729.759.87512,056152,413117,61626,60011,78484,75223,12240,379500
2020-05-06TEFN9.9410.149.689.74-0.111,322,5894,7079.679.81709,55530,44083,90021,20014,779226,36026,397195,694100
2020-05-05TEFN9.8210.019.729.850.101,314,8057,2309.789.88593,832224,042110,900116,10015,511138,95622,80081,433700
2020-05-04TEFN9.9710.189.639.75-0.382,468,9178,3239.709.891,561,022372,608123,60848,90022,089182,25950,76490,322900
2020-05-01TEFN10.0510.259.8110.13-0.142,807,80510,02010.1010.201,712,159277,731151,200103,60026,393201,37144,613264,788800
2020-04-30TEFN10.1010.339.7410.270.012,628,0817,17810.2410.281,723,831441,80187,90028,20022,879110,43661,839121,0181,000
2020-04-29TEFN10.2310.6310.2110.260.172,995,3328,50010.2610.351,580,895427,519126,75690,60019,353316,27536,448334,8141,900
2020-04-28TEFN9.7510.209.6610.090.472,772,52710,47010.0010.101,229,182228,687229,300117,90072,707232,55640,880599,735700
2020-04-27TEFN9.209.649.169.620.533,832,4536,2539.589.653,006,585226,981139,60049,60014,101175,21945,824130,624800
2020-04-24TEFN9.359.358.9159.09-0.212,358,0559,4039.079.13954,051583,000124,40078,00035,920188,01037,695309,2151,000
2020-04-23TEFN9.479.509.259.30-0.171,456,8687,8349.299.39687,20975,430164,63698,70019,174155,84548,305169,150600
2020-04-22TEFN9.349.579.099.470.272,465,7488,4069.379.521,199,029342,970229,800129,50035,593174,683126,321212,953800
2020-04-21TEFN9.349.569.079.20-0.353,576,94711,9129.189.291,516,154159,286220,495170,70029,149386,16645,779651,600270,0131,000
2020-04-20TEFN9.369.579.179.550.055,943,2798,5919.509.583,625,045996,838139,60084,80028,909205,38450,986545,400199,3301,300
2020-04-17TEFN9.119.548.9859.500.562,145,4399,2609.509.551,224,732244,312161,30046,80023,892221,42443,9915,100143,976100
2020-04-16TEFN8.708.948.528.940.341,793,6849,3958.878.96920,987115,448177,00071,50019,112228,30839,84445,900145,093
2020-04-15TEFN9.009.038.578.60-0.631,948,30710,6578.588.811,136,592148,886159,80487,30023,059183,14039,835150,2721,700