13:37:43 EDT Mon 02 Aug 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
2021-07-30TFCU0.590.600.530.54-0.055,654,9681,7840.530.573,851,150210,177337,000417,000154,442379,500177,35276,647
2021-07-29TFCU0.590.600.580.590.011,982,5561,0710.580.60763,284233,001167,500465,00053,790153,50038,02475,457
2021-07-28TFCU0.570.590.560.580.011,417,3898170.560.59479,778178,500135,000397,00051,73020,50071,34463,037
2021-07-27TFCU0.580.580.560.57-0.011,503,7421,1770.560.58392,83798,805239,060428,00035,67836,50073,202152,160
2021-07-26TFCU0.560.580.550.580.021,510,0891,2410.570.58487,786146,60568,000447,00081,15054,000125,37595,173500
2021-07-23TFCU0.580.580.530.56-0.021,676,7501,1370.560.57557,997118,500190,870455,50074,00058,00095,211104,522
2021-07-22TFCU0.570.580.540.580.021,407,5395930.570.58464,943207,30572,500417,00077,87063,50083,55514,866
2021-07-21TFCU0.540.570.530.550.031,542,9626540.540.56667,508101,500205,500324,50061,69279,40071,70525,657
2021-07-20TFCU0.530.540.510.522,389,4541,2520.520.53961,359378,900134,500473,00087,89674,500148,24756,552
2021-07-19TFCU0.460.520.450.520.045,005,8882,0000.500.531,627,228706,500543,000934,000195,425396,800427,591151,885
2021-07-16TFCU0.510.520.480.48-0.032,534,8481,1090.480.51914,17197,137554,500483,500108,40257,50097,581185,216
2021-07-15TFCU0.530.530.500.51-0.011,772,5378650.500.52524,694235,000389,000296,50092,34761,50041,54955,248
2021-07-14TFCU0.550.550.510.52-0.022,500,1488760.510.531,088,064222,500394,500476,500106,97829,000128,47148,2791,000
2021-07-13TFCU0.570.570.540.541,535,0196380.540.56521,255227,287104,500380,50067,50023,000139,15563,0438,000
2021-07-12TFCU0.560.570.530.54-0.031,358,2726490.540.56335,333232,000193,500320,00065,71829,500160,07511,010500
2021-07-09TFCU0.560.580.550.560.01911,2054080.560.57379,989107,00072,500213,50062,20020,00041,4226,249
2021-07-08TFCU0.550.550.530.54-0.012,979,3129880.540.55825,020516,500523,500504,000116,40084,580284,236124,966
2021-07-07TFCU0.560.570.550.55-0.012,116,2079500.550.57806,981230,550211,000373,00094,031120,500141,083120,524
2021-07-06TFCU0.590.600.550.55-0.052,328,5891,0280.550.57766,364202,500240,000656,000104,76248,500239,65634,307
2021-07-05TFCU0.590.600.580.600.01473,6423340.590.60113,69777,00052,000117,50021,11857,50026,1747,153
2021-07-02TFCU0.610.610.580.59-0.041,315,7669740.580.59549,605135,50285,000283,00049,75789,50050,21871,184
2021-06-30TFCU0.540.640.520.630.085,381,7252,4830.580.643,169,730533,250417,200647,500196,671186,000198,79028,443
2021-06-29TFCU0.570.570.530.55-0.022,647,6641,1180.540.551,048,437269,100232,500577,000143,45038,000270,76654,984
2021-06-28TFCU0.590.590.560.57-0.021,458,4198470.560.57586,45561,050138,500283,00046,26522,000170,424127,288
2021-06-25TFCU0.610.610.580.591,545,8666510.580.59606,693133,61272,681315,00050,54445,000150,454168,980
2021-06-24TFCU0.580.600.570.590.022,278,2548380.590.60815,741242,731398,500382,50084,64737,500283,77022,129
2021-06-23TFCU0.590.600.560.57-0.012,746,0171,1300.560.57919,184428,172153,000439,50069,40050,500346,145339,409
2021-06-22TFCU0.610.610.570.57-0.042,869,7971,8680.570.58727,600303,630397,420564,50071,503154,00096,596516,242
2021-06-21TFCU0.570.610.540.600.034,208,4742,1110.600.612,101,890290,500286,000715,500178,42999,500245,491238,645
2021-06-18TFCU0.620.620.570.57-0.042,955,4531,0830.570.591,154,221347,850220,500273,00068,97535,500352,457455,435
2021-06-17TFCU0.610.620.580.616,026,7611,7390.600.611,988,905660,709927,000790,000134,505243,500406,409857,9791,000
2021-06-16TFCU0.630.640.610.61-0.011,570,8197190.610.62625,644168,000312,500209,50052,85012,250158,44630,249
2021-06-15TFCU0.630.630.600.62-0.013,199,9821,7690.610.621,496,799208,000414,500336,000192,800164,500184,215197,712
2021-06-14TFCU0.650.660.600.62-0.047,350,1882,8320.620.632,774,357866,668489,5001,170,500267,423155,875627,150748,9051,500
2021-06-11TFCU0.650.660.640.650.011,626,5768120.650.66529,822139,503277,037353,500104,82510,000198,71212,702
2021-06-10TFCU0.650.650.620.640.011,998,7757090.630.65835,686144,400146,625462,00063,65918,000170,720154,922
2021-06-09TFCU0.640.650.620.62-0.031,748,2658500.620.64755,870239,000122,500372,50077,6006,500123,30830,963
2021-06-08TFCU0.640.650.630.650.022,926,5498490.630.651,001,988561,000133,900809,00083,37571,500196,60133,307
2021-06-07TFCU0.650.650.620.633,927,6181,3630.620.641,399,665673,388387,250653,500291,00538,000380,90085,125
2021-06-04TFCU0.620.650.610.630.012,981,3411,2670.630.641,118,812457,550160,000540,500168,848157,500335,16025,4571,000
2021-06-03TFCU0.610.630.610.62-0.011,537,9127100.620.63601,649108,152226,000229,50067,198116,000115,02971,160
2021-06-02TFCU0.650.650.610.63-0.023,380,5242,1220.610.631,476,862349,500258,500620,500161,500117,500242,868117,792
2021-06-01TFCU0.610.670.610.650.027,053,1201,8290.640.653,372,506731,073827,000906,000210,440100,500620,789272,853
2021-05-31TFCU0.610.630.610.630.02902,7705070.610.63347,816169,50054,500171,00049,750100,6669,042
2021-05-28TFCU0.650.650.600.61-0.042,656,1051,2350.610.621,247,564281,500129,000390,000100,37147,000230,849227,674
2021-05-27TFCU0.580.650.580.650.063,831,5381,1780.630.651,591,083518,101281,500556,000183,129201,000300,688197,170
2021-05-26TFCU0.590.610.5850.590.013,694,9999590.590.621,532,200641,500210,629492,000199,40038,000259,641320,778
2021-05-25TFCU0.620.620.580.58-0.022,102,1791,0800.580.59994,740181,000338,000207,50073,89526,000186,71672,700
2021-05-21TFCU0.610.640.600.60-0.024,312,4089860.600.611,758,838697,631149,000444,500269,350393,500194,521395,791
2021-05-20TFCU0.620.630.600.620.012,737,0609020.620.631,211,607318,130198,000550,000115,05070,500124,004141,196
2021-05-19TFCU0.610.630.580.61-0.012,906,9131,2000.600.631,236,033237,500266,500514,000119,600107,000224,403163,872
2021-05-18TFCU0.640.640.610.620.013,598,0621,0360.620.631,371,860636,000108,000793,00085,27076,500149,875377,243
2021-05-17TFCU0.620.640.590.613,484,7491,8550.610.631,532,869428,476184,500430,500163,069280,000180,996245,1371,500
2021-05-14TFCU0.590.620.570.610.033,813,0231,4580.600.611,837,728681,250270,100390,500122,71093,500303,474109,619
2021-05-13TFCU0.610.620.570.58-0.024,740,1741,6090.570.591,518,468993,000600,000871,000143,17384,500342,433144,333
2021-05-12TFCU0.640.640.600.60-0.022,677,3378760.600.611,358,637256,905143,000363,500107,00779,500166,824159,687
2021-05-11TFCU0.640.650.600.62-0.038,339,5844,3320.620.643,139,845855,130350,0001,573,000464,273183,500444,9081,256,3032,000
2021-05-10TFCU0.680.690.630.64-0.025,367,2012,3140.630.661,620,687552,502688,500956,000180,215301,000389,400638,476
2021-05-07TFCU0.660.680.650.660.014,143,2121,7960.660.681,508,624549,244221,000576,500139,855133,000289,563707,663500
2021-05-06TFCU0.680.690.630.64-0.025,364,5442,2300.640.661,767,809358,000248,5001,855,500195,281242,000578,79233,0882,000
2021-05-05TFCU0.650.670.620.660.037,578,8282,4980.660.673,112,310632,770404,0001,453,500508,628418,837393,506534,353
2021-05-04TFCU0.660.670.610.63-0.017,105,6462,7140.610.632,427,459642,900641,1421,394,000265,473201,500541,682958,8091,000
2021-05-03TFCU0.600.650.580.63-0.0622,692,7487,0060.630.656,327,4322,685,3031,362,1005,072,000803,437515,6051,895,8303,750,436