11:04:51 EDT Sat 24 Oct 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
2020-10-23TEIF32.6833.7732.4533.611.06195,6141,36433.3033.77132,37313,90010,9119001,0888,5006,11218,865
2020-10-22TEIF31.2532.7131.2032.551.32238,7471,72032.0232.58162,76122,50617,6301,7002,07510,8005,21314,895200
2020-10-21TEIF31.2431.3431.0631.23-0.05111,56377331.0731.3351,4577,40016,6572,3001,0986,0083,97121,059600
2020-10-20TEIF31.3931.7231.1531.28173,4221,01331.1331.41107,4047,10020,2153,7002,9528,2005,53117,636200
2020-10-19TEIF31.0232.3230.9531.280.18251,0731,67131.1631.30182,40611,80020,7303005,12613,7005,99910,569100
2020-10-16TEIF31.0531.1930.6831.100.1698,12179531.0431.1967,3734,6007,8231,5006385,3003,6436,987
2020-10-15TEIF30.6030.9430.1230.940.1895,59880330.7731.0058,0217,0005,7475001,2016,1005,5508,591
2020-10-14TEIF30.7831.4530.7630.76-0.0662,12849830.7630.9244,8653,7002,2206004752,5002,8553,036
2020-10-13TEIF31.0031.1630.5630.82-0.2194,54976630.7830.9567,0554,7007,5391,0001,3514,1003,3774,784200
2020-10-09TEIF31.5931.7730.9431.03-0.4183,13272430.9131.1447,0546,8008,2131,3001,0214,2002,23811,730
2020-10-08TEIF31.3831.4631.1031.440.3787,46673631.2431.5061,8574,3235,1561004883,9005,7835,489
2020-10-07TEIF31.3731.5630.8831.070.2581,41472031.0731.1553,0856,5007,2701,6001,0124,4005,2192,137
2020-10-06TEIF31.3831.62530.7430.82-0.3789,78575730.6731.0060,8105,5003,4935001,0314,8006,2157,080
2020-10-05TEIF31.1631.4930.6531.190.16137,96080431.1631.22111,6502,5005,2871,3001,2254,8583,5335,937
2020-10-02TEIF30.2531.3929.8731.030.21218,9171,65130.9231.03143,94013,20017,2365,9004,95414,1007,8409,978800
2020-10-01TEIF30.8131.01530.3930.820.45106,36684930.7130.8373,7463,1008,0331,0004784,8002,54510,942
2020-09-30TEIF30.2831.5030.2830.37-0.12154,1081,27430.3230.4099,4087,00015,5131,4008917,6004,36815,156
2020-09-29TEIF30.4530.6229.7230.49-0.12127,1891,12630.4030.6077,4619,43311,37080067010,5827,3067,472
2020-09-28TEIF31.2531.2630.5030.61-0.12190,5641,21230.6030.65106,1939,0007,1351,94527,4008,84027,049100
2020-09-25TEIF30.7531.0530.5130.73-0.22125,52692030.6730.8077,0934,6005,5213001,0334,0005,94323,614
2020-09-24TEIF30.8331.3430.0530.95-0.09233,9141,39130.7531.00122,1879,80021,8465001,76315,3009,70939,269200
2020-09-23TEIF31.8932.39530.9831.04-0.68215,5601,37831.0031.16143,2078,30015,8609001,35718,0005,36415,472100
2020-09-22TEIF31.1732.4031.1731.720.40176,4861,30731.6131.78126,19311,0008,1281,6001,7876,3008,56010,901200
2020-09-21TEIF32.9533.0931.1931.32-2.45295,8052,20931.1631.32196,59723,30013,8581,3002,64516,84012,94722,627
2020-09-18TEIF34.0334.1533.3833.77-0.27237,3861,44933.5733.78178,4168,30012,5903,6001,29510,20011,1948,798
2020-09-17TEIF33.4034.2833.0834.040.26139,0971,06034.0034.0991,90810,8005,8842009228,9006,59411,570
2020-09-16TEIF32.9034.1132.5533.781.11290,8202,07733.6533.87210,06713,30011,3351,0002,41015,90014,46117,736
2020-09-15TEIF33.0433.3332.3632.67-0.34130,04194932.6032.8088,1475,8006,1116005604,1526,32316,001
2020-09-14TEIF32.7733.2532.7533.010.58158,3961,34633.0033.1899,8397,20013,4106001,16510,80010,18112,112
2020-09-11TEIF32.2132.7131.5432.430.48189,3201,63332.4032.58111,54412,50012,6004,4006,16915,4007,78315,698500
2020-09-10TEIF32.2532.4631.8731.950.03126,9181,03631.9032.1072,4319,7825,1041,4001,1917,2009,01718,366
2020-09-09TEIF31.8032.1831.3931.920.35124,9381,01231.8532.1481,4278,90010,0695009315,0008,4697,761
2020-09-08TEIF31.6132.0031.2431.57-0.41169,6651,20331.4531.67122,20912,1006,9775001,3265,6007,46910,257100
2020-09-04TEIF32.0332.2631.4031.980.29131,0911,17431.9032.1085,68612,6007,9724005564,5008,1098,991
2020-09-03TEIF32.5833.3031.6731.69-0.61217,3151,67531.6531.85148,10016,00014,9372002,9356,7008,81516,182
2020-09-02TEIF31.6732.5031.5932.300.63246,1931,45932.2432.30198,4809,90010,4342,3002,5965,5007,6667,982
2020-09-01TEIF31.6431.9931.3731.67-0.10147,0421,18231.5731.7298,4737,7109,5281,1001007,2007,85512,519
2020-08-31TEIF32.0032.1131.3731.77-0.34221,1311,69431.7131.94158,72013,90012,1964,4002,3668,6006,28812,861100
2020-08-28TEIF32.6932.7231.7932.11-0.62142,2431,16032.0732.30103,1738,1007,5902005757,1004,8889,073
2020-08-27TEIF31.7532.9431.67532.731.11234,0761,63932.7032.90160,5179,41213,2643,7055,6006,63229,558
2020-08-26TEIF31.8831.8831.1931.62-0.04131,6781,02131.5431.79101,3575,3056,3186009916,2003,8805,210
2020-08-25TEIF31.9832.1231.3431.66-0.16141,5421,13131.5631.83106,0808,1158,1317007605,5004,1876,967
2020-08-24TEIF31.3232.0831.2431.820.80205,4141,26431.7231.92162,4299,4007,4601,7001,8225,2007,1078,084
2020-08-21TEIF31.3331.3330.9531.02-0.45102,86489730.9431.1877,1094,8005,7471,1007841,6003,8236,678
2020-08-20TEIF31.4831.8431.2431.47-0.2373,78565431.3731.5946,1737,8014,7831,6001,0213,0003,0584,989100
2020-08-19TEIF30.8632.1230.8631.700.79201,3291,45331.6631.77150,6429,60013,3843,4001,5324,7004,40611,478
2020-08-18TEIF31.5031.5030.6530.91-0.09197,8631,57530.7931.05132,96915,30014,9425,6007495,7004,28915,329
2020-08-17TEIF32.9832.9830.8631.00-1.73287,4292,26930.9731.00188,02622,61520,2275,4002,13416,8003,32424,128
2020-08-14TEIF32.0532.8831.5832.730.70294,7502,44832.5232.84198,87319,72022,01011,1003,39414,1004,89517,098
2020-08-13TEIF30.5032.6630.29532.033.11675,5714,83731.6532.10502,62535,32643,0942,2005,68123,2006,17250,324
2020-08-12TEIF29.2529.5828.4228.920.13203,3581,56428.8229.05152,23114,10011,6703,4001,4386,2003,3068,934
2020-08-11TEIF28.4429.2228.4028.790.66220,2121,79328.7428.92154,40613,20015,5636001,96116,3903,79911,904
2020-08-10TEIF27.7528.4427.7528.130.41160,0081,18628.1328.22108,13114,60014,6251,0001,2394,9005,4686,085300
2020-08-07TEIF27.4327.9926.9727.720.25136,7551,23727.5927.8794,61710,10011,3812,4001,7906,7823,0226,111
2020-08-06TEIF27.9928.2227.1827.47-0.25193,4351,53827.3727.47134,01316,80015,6282,8002,0309,5004,8955,726
2020-08-05TEIF26.4128.0726.1927.721.52285,3012,13027.6227.80224,54322,20013,6561,8002,31312,7001,7265,526100
2020-08-04TEIF26.9826.9825.7626.20-0.41272,1662,21126.1026.20200,20918,80016,7429,7002,3337,8001,79812,111100
2020-07-31TEIF27.2727.2826.5526.61-0.66138,65797126.5126.70103,9479,1004,8155001,1955,1001,80210,965
2020-07-30TEIF26.8027.4026.4527.27-0.05137,9551,00827.1527.35101,2828,10712,5121,6001,4645,3001,1914,849
2020-07-29TEIF27.3527.6126.9527.320.0577,59769527.3027.3752,4825,4005,1256009803,8004446,937
2020-07-28TEIF26.6627.8026.4127.270.61245,3881,46827.2627.39186,20016,62119,3801,5002,29211,0002,7164,974
2020-07-27TEIF26.9327.0026.2526.66-0.28197,8081,42326.6026.80151,6108,40011,6277001,3838,5002,9529,946