12:21:24 EDT Fri 24 Sep 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
2021-09-23TELEF0.260.270.240.263,556,4764540.2550.2652,967,591250,50062,010103,0009,25027,000128,3958,730
2021-09-22TELEF0.230.280.2250.260.042,835,3436030.2550.261,745,334283,00028,500263,00013,58032,000349,740120,189
2021-09-21TELEF0.2150.2350.2150.230.01503,0761460.220.23313,18547,00013,00073,5004,5005,50032,40013,991
2021-09-20TELEF0.220.2250.220.22-0.01297,492790.220.225187,22160,00012,00011,50016,6508,0001,631
2021-09-17TELEF0.2250.230.2250.23130,786620.2250.2349,2258,0002,00022,00020,4991,50026,5091,053
2021-09-16TELEF0.2250.230.2150.23276,7621230.2250.23148,14219,50011,50027,0002,0006,50059,5322,098
2021-09-15TELEF0.230.2350.2250.225-0.01287,5141140.2250.23135,9409,50015,50067,00010,00010,50037,0002,074
2021-09-14TELEF0.2350.2450.230.23333,2701140.230.235203,42119,50011,00036,0005,00010,00045,0003,269
2021-09-13TELEF0.220.2350.220.2350.01584,7621670.230.235278,95456,50015,00097,5004,50030,50098,1253,295
2021-09-10TELEF0.230.230.2250.23225,289760.2250.2349,11028,50071,50044,5002,1002,50025,5001,579
2021-09-09TELEF0.2450.2450.2250.235-0.01604,6871660.230.235418,42858,00010,65021,0002,50025,50065,1753,434
2021-09-08TELEF0.240.2450.240.245326,852810.240.245206,26039,00038,00026,0003,0002,00011,5001,092
2021-09-07TELEF0.2550.2550.240.245-0.01524,3191500.240.25301,20749,00011,50086,5004,00030,50038,3023,135
2021-09-03TELEF0.260.260.250.255315,543980.2550.26123,40455,00057,50028,5005003,00043,5834,056
2021-09-02TELEF0.260.260.250.25-0.01551,7151510.250.255401,30542,50019,30052,5001,7001,00025,2865,624
2021-09-01TELEF0.260.260.250.260.0051,255,1122830.2550.26792,38398,50087,500129,0009,60821,000111,4444,677
2021-08-31TELEF0.260.260.2550.260.01332,7061370.2550.26148,12737,5006,50026,0007,50048,00054,5604,519
2021-08-30TELEF0.250.270.250.2550.012,212,2055390.250.261,389,445208,500173,00099,50018,00038,500277,0077,253
2021-08-27TELEF0.220.2450.220.2450.03691,1442490.2350.25399,59038,000105,00049,5009,00112,50072,5004,903
2021-08-26TELEF0.2350.2350.210.21-0.015559,2561500.210.225168,40034,000173,50076,50011,50017,50073,2574,599
2021-08-25TELEF0.230.2350.220.225-0.01293,151820.220.23111,01952,00061,00027,50010,00030,0001,632
2021-08-24TELEF0.230.240.220.2350.01407,9861640.2250.235179,82679,00023,50061,50014,30910,00037,5002,351
2021-08-23TELEF0.2050.2250.2050.2250.02260,5071310.220.225153,72119,00031,00023,00013,0014,50013,0003,285
2021-08-20TELEF0.2050.210.200.210.005263,2491030.2050.21105,60056,50055,00011,0006,0002,00024,0003,149
2021-08-19TELEF0.210.210.200.2050.005247,4151060.200.205176,41727,0008,5006,50012,60250013,5002,396
2021-08-18TELEF0.2150.2150.200.20-0.015302,7831030.200.21234,74122,5003,00015,0004,5002,50018,0002,542
2021-08-17TELEF0.2250.230.210.21-0.015177,131730.210.215118,5832,3005,00019,5006,62023,5001,628
2021-08-16TELEF0.230.230.2150.2250.005342,9541150.220.225211,28457,50017,00012,5003,7504,00034,0002,920
2021-08-13TELEF0.240.240.220.225-0.01327,795980.220.225148,27917,00068,50027,0007,0004,00053,8822,134
2021-08-12TELEF0.240.250.230.235-0.005246,717840.2350.24117,50039,00039,50020,0002,5486,50020,0001,569
2021-08-11TELEF0.2350.2450.230.240.01431,6041160.2350.24209,66182,00040,00044,5008,0005,50039,5002,443
2021-08-10TELEF0.230.240.2250.225-0.005393,6841200.2250.23186,53466,50053,50027,00011,4005,00042,4001,350
2021-08-09TELEF0.2250.2350.220.2350.011,202,3992000.230.235602,929225,000143,30071,50013,1004,000140,5002,070
2021-08-06TELEF0.240.240.2250.225-0.015717,3671660.2250.23403,98998,500114,50025,00010,5003,50058,9502,428
2021-08-05TELEF0.2350.2450.220.240.011,672,7911990.2350.241,076,046146,000140,50053,00011,54070,500172,4002,805
2021-08-04TELEF0.2450.250.2250.23-0.01704,8481670.2250.23478,30541,50045,50028,0002,7504,000100,5004,293
2021-08-03TELEF0.230.240.220.24428,6161830.2350.24202,51688,10013,50053,5004,0007,00048,93510,757
2021-07-30TELEF0.240.250.240.245-0.005493,1111100.240.245289,95315,00098,50035,0003,6004,50045,0001,558
2021-07-29TELEF0.2650.2650.250.25799,8562090.250.255428,628140,500108,20056,50013,9005,00043,5393,589
2021-07-28TELEF0.250.260.240.250.005579,4961710.2450.25265,45278,000115,00021,00013,22278,8008,022
2021-07-27TELEF0.240.250.230.2450.005571,6971060.2450.25366,281105,10059,50013,0009,50015,0553,261
2021-07-26TELEF0.230.240.220.240.005552,1631760.2350.245398,81128,00073,50012,5004,7601,00028,5005,092
2021-07-23TELEF0.2350.2450.2250.235541,7041300.230.235269,206112,50059,50036,0004,0009,00049,0002,348
2021-07-22TELEF0.240.240.230.2350.005420,1171200.230.235211,82428,50076,00013,5002,01983,3004,574
2021-07-21TELEF0.2150.2350.2150.230.02448,0031610.2250.235276,86851,50056,60011,5002,5005,00037,5006,535
2021-07-20TELEF0.210.220.210.21-0.005296,247980.210.215143,89459,00068,0008,0005,00010,2972,056
2021-07-19TELEF0.2250.2250.1650.22-0.0052,921,0025330.2150.221,552,896252,000360,185200,50042,50017,500486,1008,859
2021-07-16TELEF0.2350.2350.2250.225-0.015628,4121990.2250.23290,554122,18033,00071,5008,80995,2916,745
2021-07-15TELEF0.250.250.2350.24-0.01404,3711570.2350.24110,66266,00086,50043,0003,5204,50087,4332,326
2021-07-14TELEF0.2350.250.2350.250.015692,7061690.240.25387,23964,50093,0006,50011,5004,000122,5002,584
2021-07-13TELEF0.240.240.230.235410,4901880.2350.24148,23436,50071,00021,0004,00035,00089,9154,753
2021-07-12TELEF0.2550.260.2250.235-0.022,305,1075120.230.2351,162,506251,400354,000103,00089,93750,500283,1007,483
2021-07-09TELEF0.2650.2650.2550.255-0.005585,3582590.2550.26394,05142,00079,50028,00010,00029,0002,707
2021-07-08TELEF0.270.270.250.255-0.02600,8411580.2550.265405,00115,00069,30038,50016,0797,00039,15210,809
2021-07-07TELEF0.280.2850.2650.275610,8742010.270.275317,28450,00036,00035,50015,50011,000142,3803,060
2021-07-06TELEF0.270.280.260.2750.0151,352,2713230.270.275678,035105,000109,000217,00034,5002,500202,2024,034
2021-07-05TELEF0.260.2650.250.260.01238,956880.2550.26116,40010,50026,50011,5005,69255,00010,7052,659
2021-07-02TELEF0.260.2650.250.25-0.005666,4291720.250.255337,40879,00069,50065,5006,000106,4502,571
2021-06-30TELEF0.2550.2650.2550.260.015696,1991790.2550.26295,345124,75063,00065,5006,00010,000121,6209,984
2021-06-29TELEF0.250.2550.240.245-0.0052,239,3881770.2450.251,795,591145,000118,50090,00010,0005,00071,6972,950
2021-06-28TELEF0.260.260.250.25-0.011,011,1305360.250.26230,26494,500149,300243,50013,030123,000128,01129,515
2021-06-25TELEF0.260.2650.2550.26587,9725060.2550.265153,902100,50036,000165,0001,00033,00069,11028,448