16:01:07 EDT Thu 09 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
2020-07-08TFCU0.290.3050.2850.285-0.011,634,6514190.2850.29582,855124,50087,80055,00045,52891,00045,910334,923
2020-07-07TFCU0.270.2950.270.2950.02637,5012660.290.295392,22882,00014,6666,50032,5007,0001,74364,924
2020-07-06TFCU0.2950.2950.2550.275-0.005921,5222580.270.275435,12035,499153,5006,50023,4036,5001,267237,949
2020-07-03TFCU0.2850.2850.270.280.005440,8722210.270.28212,31048,50038,0002,0003,50012,0001,51079,715
2020-07-02TFCU0.250.280.250.2750.0352,070,1766560.2650.2751,220,076289,000269,50048,00030,40041,50036,485107,283
2020-06-30TFCU0.210.250.210.240.0351,796,9567050.230.24857,364246,000231,500109,50035,100202,50066,77444,013
2020-06-29TFCU0.2150.220.1850.205-0.015,671,7111,0090.2050.213,207,778743,000578,500128,500120,801285,000100,046335,250
2020-06-26TFCU0.230.240.210.215-0.0251,832,2445250.210.2251,098,161176,00057,00026,000156,802124,00099,50676,095
2020-06-25TFCU0.250.250.240.24-0.005846,9652460.2350.25349,04385,025172,50017,00024,695158,50035,9883,544
2020-06-24TFCU0.260.2650.240.25-0.01933,8012580.240.25492,41490,50096,00026,00033,500121,00070,4353,352
2020-06-23TFCU0.270.2750.250.26-0.0051,480,6724570.2550.26732,224191,500184,50078,00035,600191,50062,2574,362
2020-06-22TFCU0.2950.2950.260.275-0.031,469,7844680.2650.28546,793216,500149,12268,00043,685134,00091,967217,121
2020-06-19TFCU0.300.3050.2950.3050.005483,3081130.2950.30300,52381,00082,5003,00010,5002,000963,319
2020-06-18TFCU0.300.3050.2950.3050.005477,6791440.300.305238,46280,8455,50017,0004,50016,0002,508112,514
2020-06-17TFCU0.300.3050.290.301,426,6672660.2950.31439,804446,000325,00012,00014,50032,00040,205116,858
2020-06-16TFCU0.300.3050.300.30360,192730.300.305174,92198,50031,0005,00010,68037,0001,0371,504
2020-06-15TFCU0.300.3050.300.30743,9791030.300.31214,922256,50087,50023,0007,300151,500892,128
2020-06-12TFCU0.300.310.300.305609,6591490.300.305148,050272,50079,00031,00030,3002,00043,3323,047
2020-06-11TFCU0.300.3050.290.3050.0052,192,9214230.300.311,097,011547,000291,50035,50096,75038,50079,2166,077
2020-06-10TFCU0.300.3050.300.301,113,7631990.300.305473,156401,500196,50016,0008,50013,5001,4392,368
2020-06-09TFCU0.310.310.300.30-0.01836,9112140.300.31374,787179,500160,00018,50045,6006,00050,1951,689
2020-06-08TFCU0.310.3150.3050.31555,4672050.310.315191,524222,00081,00015,00027,1863,50010,9483,375
2020-06-05TFCU0.320.3250.3050.31-0.01670,5822120.310.315356,886163,17198,00018,0008,29911,00011,4071,809
2020-06-04TFCU0.3150.330.310.32-0.0051,017,8163230.3150.33524,723252,000137,50019,50034,50032,50015,5541,339
2020-06-03TFCU0.320.330.3150.325-0.005343,8981380.3150.33115,83150,00092,70055,0005,0005,50015,2074,240
2020-06-02TFCU0.3350.3350.320.330.005950,2193120.320.33530,005136,000110,00048,50040,00064,00015,4755,489
2020-06-01TFCU0.3050.330.3050.325-0.005497,9231890.3150.33227,441107,50027,00041,00026,00033,50034,0781,044
2020-05-29TFCU0.3350.3350.3050.325-0.005611,7342710.3150.33278,304175,50070,00026,00030,72528,5003771,853
2020-05-28TFCU0.3250.330.3150.325725,4562130.320.33432,221126,50060,0002,5005,70048,5002,70139,434
2020-05-27TFCU0.310.3250.300.3250.0151,282,7493340.320.325557,700457,40070,50029,50021,55581,50062,4631,712
2020-05-26TFCU0.3050.3150.3050.31-0.005468,3161800.3050.31171,739142,50068,5004,00046,00014,50017,0573,814
2020-05-25TFCU0.3050.3150.300.3150.01495,6822100.300.315209,588170,0009,00021,50043,50017,00019,0125,975
2020-05-22TFCU0.320.320.300.31-0.005688,9792480.300.31331,202164,50094,90022,00021,50029,00021,7613,526
2020-05-21TFCU0.320.330.3150.315-0.015526,6241660.3150.32342,98765,79372,00011,5009,20014,5008,5261,430
2020-05-20TFCU0.3250.3350.3150.315-0.01893,1283530.3150.325328,252207,000121,50032,00057,60049,00031,00963,027
2020-05-19TFCU0.350.350.3150.325-0.0151,124,4944020.320.33425,695263,172199,90035,00053,500104,50037,7054,265
2020-05-15TFCU0.3050.3450.3050.340.021,108,5263250.3350.35440,634277,000195,57546,50020,000103,50020,8863,931
2020-05-14TFCU0.3150.330.300.32-0.0051,519,5344220.3050.325693,384317,500155,500145,50086,75081,00034,3823,567
2020-05-13TFCU0.3650.370.310.33-0.0353,234,5458840.3250.331,661,165518,176396,50065,000124,800157,00056,475224,214
2020-05-12TFCU0.380.380.3650.365-0.011,304,5634860.3650.37484,360159,300201,40026,00017,00038,00015,877327,583
2020-05-11TFCU0.360.3750.360.3750.011,136,0233770.360.375332,915109,50057,50056,50024,4003,0001,235454,683
2020-05-08TFCU0.3650.3750.3550.3650.0051,930,7816350.360.37799,021411,500296,550174,00061,00070,00096,5388,434
2020-05-07TFCU0.3950.3950.360.36-0.012,060,4869460.360.37552,537436,426298,400144,00099,05040,00088,657394,598
2020-05-06TFCU0.3750.420.370.380.013,066,5541,0270.370.391,239,637635,000512,70052,500143,90069,00067,840341,078
2020-05-05TFCU0.3350.3750.3350.3750.0453,129,1927400.3650.3751,622,093603,715373,000188,500179,00055,00096,49710,287
2020-05-04TFCU0.310.340.300.330.022,028,9624220.3250.335911,673586,500210,50036,500159,000104,00012,1654,993
2020-05-01TFCU0.3150.3150.300.31-0.0051,004,6272960.3050.31329,075165,500156,500119,500191,0006,00031,2925,197
2020-04-30TFCU0.3150.3250.300.3150.0052,263,7714470.3050.3151,082,178499,000234,50089,000138,625153,50061,5605,408
2020-04-29TFCU0.320.32250.3050.305-0.0251,238,0653680.3050.31282,370423,500182,0007,500152,000124,50055,30010,555
2020-04-28TFCU0.330.3350.310.332,478,3238630.320.335908,609592,050539,50039,500201,600131,50051,3006,764
2020-04-27TFCU0.310.330.3050.330.031,686,9235490.320.33650,730428,958226,50041,00067,500212,41752,1047,165
2020-04-24TFCU0.300.3150.300.30-0.0051,945,3525130.300.3051,063,559459,000231,00033,00067,50046,00039,4005,601
2020-04-23TFCU0.3150.330.300.305-0.013,888,3139320.3050.3151,494,0071,059,300350,000249,500247,500194,000278,92513,927
2020-04-22TFCU0.330.340.300.315-0.0055,963,3831,5170.3150.3252,099,9631,362,000575,500294,500472,500300,500548,496268,324
2020-04-21TFCU0.3450.3450.310.325-0.0152,693,4587920.3150.3251,439,753351,000503,70087,000135,80090,00067,90516,897
2020-04-20TFCU0.290.340.2850.340.0656,103,5771,5180.3350.343,139,0141,160,100644,000171,500421,900264,000115,252178,0491,000
2020-04-17TFCU0.3150.320.2650.275-0.0253,403,6999940.2750.2851,851,657457,800488,500114,000170,023100,50064,999150,220
2020-04-16TFCU0.2750.340.2750.300.036,761,9731,6390.2950.314,126,099973,021703,500168,500406,000267,00076,27235,551
2020-04-15TFCU0.240.270.230.270.0253,744,0291,2330.2650.272,128,085407,000474,500169,500347,000143,50019,80453,504
2020-04-14TFCU0.2150.2450.2150.2450.0553,069,1911,3170.2350.251,719,707404,511323,000176,500156,100139,12135,527104,129
2020-04-13TFCU0.2150.2250.190.20-0.0051,595,8396190.190.21868,243109,500270,50050,00049,500173,0006,90857,188