08:17:05 EDT Mon 25 May 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
2020-05-22TEIF.DB.K80.0081.5080.0081.00-0.5016,000481.0082.0016,000
2020-05-21TEIF.DB.K81.0081.9980.0180.01-1.98102,000880.0081.50101,0001,000
2020-05-20TEIF.DB.K82.0082.0080.0081.990.9976,0002880.0082.0072,0004,000
2020-05-19TEIF.DB.K80.9981.0080.9981.0033,000481.0082.0033,000
2020-05-15TEIF.DB.K79.0081.0179.0081.001.0058,0001680.0082.0052,0002,0004,000
2020-05-14TEIF.DB.K83.0183.0179.9980.00-7.5056,0001279.0080.0052,0001,0003,000
2020-05-13TEIF.DB.K87.0087.5084.0087.50137,0002883.0086.00122,0001,00014,000
2020-05-12TEIF.DB.K87.5087.5187.5087.50-0.4912,000487.0089.0011,0001,000
2020-05-11TEIF.DB.K88.5088.5187.9987.990.9935,000687.5088.0034,0001,000
2020-05-08TEIF.DB.K88.2589.9987.0089.991.9929,000888.5090.0023,0006,000
2020-05-07TEIF.DB.K88.0088.0088.0088.000.5012,000287.5090.0012,000
2020-05-06TEIF.DB.K89.0089.0086.0087.50-0.01572,0002187.0090.00562,00010,000
2020-05-05TEIF.DB.K87.5188.8787.5087.51-0.9914,000687.5090.0010,0003,0001,000
2020-05-04TEIF.DB.K90.0090.0088.5088.50-1.004,000387.5089.503,0001,000
2020-05-01TEIF.DB.K89.2990.0089.0089.50-4.491,762,000989.2592.001,761,0001,000
2020-04-30TEIF.DB.K89.5093.9987.0193.993.99153,0003089.2994.0054,00010,00089,000
2020-04-29TEIF.DB.K89.0090.2588.5090.002.9979,0002889.5090.0079,000
2020-04-28TEIF.DB.K86.5587.9986.5587.991.9927,000587.5089.009,00018,000
2020-04-27TEIF.DB.K86.5186.5185.0086.00-0.50150,0002086.5089.99142,0008,000
2020-04-24TEIF.DB.K86.5086.5186.5086.509,000486.5089.998,0001,000
2020-04-23TEIF.DB.K87.0187.0186.5086.50-0.5040,000686.0093.5040,000
2020-04-22TEIF.DB.K87.0187.9985.0187.0073,0001686.5693.5046,0001,00026,000
2020-04-21TEIF.DB.K86.0087.0086.0087.000.9930,000387.0090.0030,000
2020-04-20TEIF.DB.K83.0088.0183.0086.016.0176,0001186.0092.7570,0006,000
2020-04-17TEIF.DB.K74.4980.0174.4980.005.75197,0002080.0084.00157,00040,000
2020-04-16TEIF.DB.K74.2574.4974.2574.49-0.0128,000474.1074.503,00025,000
2020-04-15TEIF.DB.K75.0075.2574.0574.50-0.50266,0002174.5076.50264,0002,000
2020-04-14TEIF.DB.K77.0077.99575.0075.00160,0002074.5077.00143,0002,000
2020-04-13TEIF.DB.K74.9979.9974.9979.996.26195,0001476.0080.0051,000135,0004,000
2020-04-09TEIF.DB.K73.5075.0073.0074.991.99214,0002772.4575.00142,00024,00017,00029,000
2020-04-08TEIF.DB.K74.9875.0070.0173.004.00124,0001372.0075.0070,00020,00031,000
2020-04-07TEIF.DB.K70.0170.0169.0069.01-0.9938,0001469.0075.0036,0002,000
2020-04-06TEIF.DB.K70.0070.0169.0070.000.5033,0001470.0075.0025,0001,0007,000
2020-04-03TEIF.DB.K69.2669.2669.2669.26-0.2460,000269.2574.0060,000
2020-04-02TEIF.DB.K69.5169.5169.2669.2655,000669.2574.951,00054,000
2020-04-01TEIF.DB.K70.5070.5069.2669.26-9.4420,000269.2575.0020,000
2020-03-31TEIF.DB.K69.2678.9969.2678.7011.6946,0002769.2578.5019,00027,000
2020-03-30TEIF.DB.K70.0070.0067.0167.01-1.9924,0001467.0079.0021,0003,000
2020-03-27TEIF.DB.K72.5075.0069.0069.00-1.0140,0001067.0073.0040,000
2020-03-26TEIF.DB.K73.0073.0070.0070.01-1.9943,0001270.0179.9935,0008,000
2020-03-25TEIF.DB.K79.9980.0070.0170.017.0129,000670.0079.9922,0005,0002,000
2020-03-24TEIF.DB.K67.0070.0063.0063.00-2.0071,0003162.0070.0056,0002,0009,0004,000
2020-03-23TEIF.DB.K68.0068.0062.0065.00-5.0053,0001964.0065.0043,0002,0008,000
2020-03-20TEIF.DB.K75.0075.0066.0070.00348,0002470.0080.35326,0005,0002,00015,000
2020-03-19TEIF.DB.K68.2170.0068.2170.0050,000968.0072.3545,0005,000
2020-03-18TEIF.DB.K84.0084.0064.1770.00-15.00196,0003470.0178.00168,00028,000
2020-03-17TEIF.DB.K89.0094.0185.0085.00-4.00402,0003185.0090.00400,0001,0001,000
2020-03-16TEIF.DB.K94.0094.0089.0089.00-6.00108,0001588.0088.0198,00010,000
2020-03-13TEIF.DB.K97.0097.0089.0095.00165,0001695.0097.50118,0002,00045,000
2020-03-12TEIF.DB.K99.2599.2594.0095.00-4.50169,0002494.0095.01150,00019,000
2020-03-11TEIF.DB.K100.60100.6099.5099.50-1.0084,000899.0099.5084,000
2020-03-10TEIF.DB.K100.00101.00100.00100.500.50125,00011101.00101.50123,0002,000
2020-03-09TEIF.DB.K101.99101.9999.00100.00-1.99151,00028100.50101.50141,00010,000
2020-03-06TEIF.DB.K101.50101.99101.00101.990.47152,00025101.50102.0071,00046,00035,000
2020-03-05TEIF.DB.K102.47102.94101.52101.52-0.4862,0006101.50101.7549,00013,000
2020-03-04TEIF.DB.K102.00102.49102.00102.490.4910,0004102.00102.954,0006,000
2020-03-03TEIF.DB.K102.00102.00101.97102.000.5027,0006102.00102.9525,0002,000
2020-03-02TEIF.DB.K101.55101.55100.00101.01-0.49101,00026101.00102.9595,0006,000
2020-02-28TEIF.DB.K102.00102.00100.00101.50-0.50133,00030101.50103.00127,0003,0001,0002,000
2020-02-27TEIF.DB.K101.25102.00101.00102.001.00111,0005102.00103.00111,000
2020-02-26TEIF.DB.K101.90102.99101.00101.00-0.55172,00024102.00102.99147,0002,0001,0005,00017,000