07:51:44 EDT Thu 18 Aug 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2022-08-17TELEF0.600.610.570.610.0325,923290.580.6414,2005,5004,0002,00073
2022-08-16TELEF0.610.620.580.58-0.0592,949600.580.6455,0979,50012,0006,5005008,500448
2022-08-15TELEF0.550.630.550.620.06109,652840.570.6352,32511,00010,70020,0001,6701,00011,0001,277
2022-08-12TELEF0.540.560.520.560.0157,370480.530.6011,5845,00017,50017,0001,6592,0002,616
2022-08-11TELEF0.580.580.520.55-0.0233,982490.520.5822,4112,0001,0001,5001,8071,0002,0002,259
2022-08-10TELEF0.630.630.570.59-0.05140,427820.570.6073,33413,70030,5017,0008851,00012,500722
2022-08-09TELEF0.660.660.630.650.0220,346300.630.653,5793,0008,5002,0007201,000500257
2022-08-08TELEF0.650.650.550.63-0.02156,5691340.610.6583,2998,50010,60017,0001,5002,00029,5003,018
2022-08-05TELEF0.620.680.590.680.0792,763700.600.6949,57810,00012,5001,0005,50014,185
2022-08-04TELEF0.600.680.570.610.0376,574630.570.6243,9793,5009,0004,50078512,5002,310
2022-08-03TELEF0.620.630.580.58-0.0410,948250.570.635,3001,0005003,500648
2022-08-02TELEF0.610.650.580.6221,680400.620.7517,1831,106522,500827
2022-07-29TELEF0.640.640.600.6234,618370.570.6130,4486001,0752,290
2022-07-28TELEF0.610.640.590.620.0554,990470.580.6414,6425,50010,6003,0007781,00015,5003,970
2022-07-27TELEF0.580.680.570.57-0.02104,608950.550.6848,55213,0006,5003,0003,2005,00023,2001,406500
2022-07-26TELEF0.570.590.570.570.0117,528250.500.597,5054,5005002,000102,500513
2022-07-25TELEF0.540.580.540.560.0316,616300.540.572,7085005,0002,1466,000262
2022-07-22TELEF0.530.530.520.52-0.044,190120.500.561,2171,50050042500
2022-07-21TELEF0.520.580.510.560.0119,160300.510.5910,7501,0191,0001,6503,0001,041
2022-07-20TELEF0.550.550.480.550.05127,762750.470.5755,95911,50019,0055,5001,2601,00033,50038
2022-07-19TELEF0.500.520.470.500.0135,835380.470.5219,1598,0015003,0002,2101,5001,405
2022-07-18TELEF0.550.550.490.49-0.00525,352330.490.5010,9651,50050112,000386
2022-07-15TELEF0.530.540.480.49518,047190.4950.5311,0005,0001,50045023
2022-07-14TELEF0.510.560.490.53-0.01129,669510.4950.55100,4905,0008,5007,0001,5004,0003,179
2022-07-13TELEF0.560.560.530.540.0325,075330.540.5713,4466,0001,4364,00067
2022-07-12TELEF0.500.550.500.520.0452,251420.500.5523,3505,5004,5003,0001,70013,55050
2022-07-11TELEF0.600.650.480.48-0.1284,605550.4650.5559,79914,0001,5002,2362,0004,920
2022-07-08TELEF0.600.600.570.57-0.013,800130.520.6079550050050550850
2022-07-07TELEF0.590.640.580.58-0.01134,222560.500.6060,7648,0005003,5001,5007,80051,758
2022-07-06TELEF0.480.590.470.540.0553,879640.540.5931,6707,5001,5002,5002,7951,0006,000609
2022-07-05TELEF0.560.560.490.49-0.0315,569290.490.5010,7131,0002,500341702101
2022-07-04TELEF0.550.550.520.550.036,877150.500.571,9302,0001,500500500441
2022-06-30TELEF0.4850.520.4850.520.0358,516270.490.526,20450050011,311
2022-06-29TELEF0.500.500.4850.48512,494250.470.504,2401,0001,0006,005242
2022-06-28TELEF0.490.4950.4750.4850.01524,723370.4750.4916,4103,0002202,0005492,000243
2022-06-27TELEF0.480.480.460.470.0231,902320.4550.4720,4504,00014,5005001,0001,000451
2022-06-24TELEF0.460.4850.450.45-0.0136,342320.440.4655,8005987,14516,5008001,5003,559390
2022-06-23TELEF0.500.500.460.48-0.0186,197620.460.4835,3819,26621,5007,5002,1708,3001,480
2022-06-22TELEF0.510.510.480.49-0.0265,506440.480.5045,9131,0006,5001,2761,0009,500267
2022-06-21TELEF0.520.530.510.53-0.0122,708290.440.5411,2282,5001,5051,5001,4804,000425
2022-06-20TELEF0.530.530.530.53-0.0164960.510.5540500
2022-06-17TELEF0.540.560.520.54-0.0340,004520.520.5513,7434,9081,5015,5001,98010,5001,410
2022-06-16TELEF0.590.590.550.55-0.0430,283300.510.583,0005,8006,50014,300504
2022-06-15TELEF0.580.590.580.5933,898290.550.5913,0017,5006,5001,5002,5002,500397
2022-06-14TELEF0.590.590.540.56-0.0133,932420.510.6023,5013,5005412,0001,1683,000204
2022-06-13TELEF0.560.580.550.550.0130,834370.540.5817,2452,5002,0001,0602,5005,000529
2022-06-10TELEF0.510.540.500.540.0423,034290.540.5612,8474,000184,0001,200500449
2022-06-09TELEF0.520.520.4950.51-0.0148,307410.4950.5111,22013,5007,5006,5001,0108,000577
2022-06-08TELEF0.560.560.500.52-0.0274,181610.500.5257,6852,0004,0001,9791,0006,932401
2022-06-07TELEF0.520.540.520.5471,511560.520.5546,2583,5004,0001,8026,5009,000351
2022-06-06TELEF0.570.590.520.54-0.0385,991820.520.5425,4796,12410,50018,0002,98821,2501,348
2022-06-03TELEF0.590.600.550.57-0.0249,149340.550.6037,2104,5005023,5005009002,00021
2022-06-02TELEF0.600.610.590.600.0176,042730.580.6053,7476,5001,5006,5001,5003,295
2022-06-01TELEF0.610.610.590.59-0.0214,221270.580.638,9271,4467502,000549449
2022-05-31TELEF0.620.650.590.61-0.0792,865780.600.6824,54019,00015,0056,0001,7508,50016,0001,531
2022-05-30TELEF0.680.680.660.660.0210,259170.630.683,9575003,5002,000302
2022-05-27TELEF0.600.650.600.650.0620,903390.630.6911,3083,0001,0002,2222,0001,358
2022-05-26TELEF0.590.590.560.59-0.0219,031280.580.6112,7312,0001,0051,0001,800490
2022-05-25TELEF0.610.610.590.610.0116,728160.560.611,20012,0005001,5001,005
2022-05-24TELEF0.550.600.550.600.0223,288390.560.6113,7852,2181,0006003,8501,145
2022-05-20TELEF0.610.610.570.57-0.0363,142570.570.6148,8281,5003,0704,0003,5001,500734
2022-05-19TELEF0.620.640.570.60-0.0342,924660.570.6827,5164,4645011,0003,0643,1001,5001,529