08:12:07 EST Sat 23 Jan 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
2021-01-22TFCU0.3950.400.380.38-0.0151,410,5066340.380.39438,699290,000147,000258,00046,82542,000145,87939,370
2021-01-21TFCU0.400.400.380.3951,872,1015920.3850.3951,093,242136,817183,000143,50033,10070,500105,2018,701500
2021-01-20TFCU0.4150.4150.3850.395-0.0152,840,9208510.3850.3951,354,351246,800314,500154,50080,500565,000119,0554,5961,000
2021-01-19TFCU0.400.420.3950.410.0152,122,1461,0610.400.41996,767203,400474,333107,50097,34387,000140,89713,989
2021-01-18TFCU0.420.420.380.395-0.021,839,3726360.390.40925,858342,002196,000128,50043,60477,000121,3003,699
2021-01-15TFCU0.440.440.390.415-0.013,112,1151,0880.4050.421,297,106647,025325,000295,500115,523167,500234,72818,468
2021-01-14TFCU0.390.4250.390.4250.053,088,9511,1550.4050.4251,287,041523,125178,500270,500183,719101,000200,150290,344
2021-01-13TFCU0.4050.4150.3750.375-0.0253,640,7971,1650.3750.391,656,244828,311480,000145,000108,45079,500247,08785,388
2021-01-12TFCU0.4250.430.400.40-0.032,895,1799250.400.4151,460,756607,403239,500166,000155,87565,500130,67557,8021,500
2021-01-11TFCU0.450.450.4150.43-0.0252,959,5291,2210.4250.4351,477,350591,401243,000198,50055,275134,000164,41094,042
2021-01-08TFCU0.4650.4650.4150.455-0.014,257,2851,4230.4350.461,794,798705,569296,500270,50070,070338,000518,686156,944
2021-01-07TFCU0.460.4750.450.4650.013,026,7779360.460.4651,656,465502,243281,650200,50049,543231,50092,86111,194
2021-01-06TFCU0.4450.4750.420.4550.0154,090,5661,3380.4450.4552,062,119747,489360,000288,50067,579172,500346,34026,381500
2021-01-05TFCU0.430.470.4250.440.0155,025,9881,6970.440.4451,972,793987,500511,000384,000189,680287,150339,396314,479
2021-01-04TFCU0.420.4250.390.4250.043,401,8761,0920.410.4251,453,343674,722475,500375,00075,34159,500261,16724,819
2020-12-31TFCU0.430.4350.380.385-0.042,679,4589100.3850.401,357,962493,550339,067159,50082,14365,000158,76819,182
2020-12-30TFCU0.440.4450.420.425-0.0053,128,0051,2860.420.4251,350,376633,000353,100374,500105,722114,000140,16347,054
2020-12-29TFCU0.4350.4450.420.430.024,578,2741,5570.4250.4352,342,167790,500553,000333,50069,540356,50087,57123,083
2020-12-24TFCU0.410.410.390.3950.011,576,9355230.400.41815,058245,500133,500171,50060,50047,00085,22216,843
2020-12-23TFCU0.3750.420.370.3950.023,268,8329510.390.3951,454,862815,036420,000226,00084,20055,000199,9327,742
2020-12-22TFCU0.3850.3950.370.375-0.012,411,2326910.370.3751,095,530546,056186,000264,50057,91052,000166,17522,886
2020-12-21TFCU0.400.400.3850.39-0.0053,168,3491,1470.3850.391,164,269487,860382,650232,500108,86290,000195,200433,581
2020-12-18TFCU0.3850.400.3750.3950.015,598,6221,3000.3950.402,188,3871,122,503410,500356,000173,270218,500326,735770,387
2020-12-17TFCU0.390.390.3650.385-0.012,911,6488620.3750.3851,434,578438,050281,500183,50062,80071,500145,319292,941
2020-12-16TFCU0.400.4050.380.3950.013,918,4011,3150.390.3951,733,465785,969604,000145,50052,688112,500175,664274,568
2020-12-15TFCU0.400.410.3750.3850.0055,406,6761,6800.3850.3952,844,3591,343,002272,000345,000158,28750,000184,655149,698
2020-12-14TFCU0.390.4250.380.390.029,912,5112,9340.3850.394,003,5141,886,153917,0001,013,500220,913194,000494,1501,080,726
2020-12-11TFCU0.360.380.350.370.035,598,6261,7560.3650.371,724,590942,022264,735382,000282,482237,000289,4681,392,428
2020-12-10TFCU0.330.3450.320.340.0254,229,6401,4260.3350.3451,789,125887,505304,000323,500116,800308,500289,830180,615
2020-12-09TFCU0.330.3450.3050.315-0.0053,344,1801,0170.310.321,718,663705,500306,500206,500218,27418,500153,69614,112
2020-12-08TFCU0.350.350.3150.32-0.0159,456,4122,4560.3150.3353,675,2441,102,5001,412,222493,000588,7661,307,000459,413362,904
2020-12-07TFCU0.330.3550.300.3350.0518,232,9244,5250.3250.3356,038,9744,026,6412,800,843999,500881,778565,0001,123,1691,545,418
2020-12-04TFCU0.2750.290.260.2850.01511,608,5931,6670.2750.2853,596,5881,823,2001,612,500525,000451,025358,500231,1312,291,999
2020-12-03TFCU0.270.2750.260.265-0.0051,829,3296840.2650.27381,990553,524424,00095,000107,85916,500101,457100,289
2020-12-02TFCU0.2650.2750.260.270.0054,547,6201,1190.2650.27356,146808,708341,500149,500617,200127,000277,267613,715
2020-12-01TFCU0.2850.2950.260.26-0.022,057,3555500.260.27755,649253,522242,500109,50080,500192,50066,849263,734
2020-11-30TFCU0.280.280.2550.283,473,5056430.2650.281,251,682682,000390,000388,500124,100529,50072,04622,974
2020-11-27TFCU0.300.300.280.28-0.0151,457,4583750.280.295649,248141,587255,000124,00036,20084,000121,07042,689
2020-11-26TFCU0.290.310.2850.2950.0152,815,1235860.290.2951,112,169536,000512,000137,00041,045324,500116,96134,768
2020-11-25TFCU0.270.280.260.280.023,497,4396130.2750.281,194,738871,500702,500133,000201,55073,50089,473204,491
2020-11-24TFCU0.260.2650.260.262,407,8776210.260.265910,234586,139429,500299,50039,90036,00059,04429,197
2020-11-23TFCU0.2350.260.230.260.0251,923,2195350.2550.261,358,158260,70080,00037,50030,62084,00060,1397,483
2020-11-20TFCU0.2450.250.230.23-0.0151,784,5684250.230.24654,584376,000259,000226,50071,20057,000129,97910,225
2020-11-19TFCU0.240.2450.2350.245-0.0051,845,3146380.2350.245481,724474,000162,500182,50076,35026,00084,783314,636
2020-11-18TFCU0.250.250.240.250.0052,053,6284470.240.25899,071255,016236,50095,50056,70056,50044,191311,685
2020-11-17TFCU0.250.250.2250.2450.0055,186,1218220.240.252,079,506800,740384,000333,000206,435772,500219,875354,170
2020-11-16TFCU0.260.2650.240.24-0.0152,029,1374620.2450.251,174,495286,000168,500121,500112,80835,50023,65980,563
2020-11-13TFCU0.2550.260.250.2551,343,8193150.250.26505,56873,2452,50057,00061,69113,50012,664617,621
2020-11-12TFCU0.280.280.2550.26-0.0151,313,8163960.2550.265575,656170,000204,50066,000123,28930,50041,126102,440
2020-11-11TFCU0.270.2850.2650.272,918,4184520.270.281,458,153369,000232,50086,50054,00078,00045,979594,255
2020-11-10TFCU0.2650.2750.260.2652,039,2714100.2650.27858,961420,500131,520100,000172,20030,00068,057218,612
2020-11-09TFCU0.270.2750.260.261,166,6983560.260.265592,538138,500151,50082,50069,42538,50089,9533,115
2020-11-06TFCU0.270.270.2550.26-0.0051,942,0382940.260.271,370,763150,50072,00052,50049,00087,00031,402114,958
2020-11-05TFCU0.2650.2750.2650.265717,5012110.2650.27430,889115,90047,00041,50022,50034,00022,1322,528
2020-11-04TFCU0.2650.270.2650.265198,568700.2650.2768,84012,00022,0006,0006,0007,50014,38061,760
2020-11-03TFCU0.270.270.2650.270.005377,9101700.2650.27213,3029,73853,53934,00022,5006,00015,62122,806
2020-11-02TFCU0.270.270.2650.270.005629,1152320.260.27368,36529,00094,79637,50034,67223,00039,2821,644
2020-10-30TFCU0.270.2750.260.2651,125,0323550.260.265789,29281,50064,50078,00044,00029,00036,2632,336
2020-10-29TFCU0.2550.2650.2550.2650.0052,085,3096080.260.27928,544591,500155,57212,00041,12376,00014,113252,654
2020-10-28TFCU0.270.270.2550.2653,644,9954650.2550.2652,312,346713,00067,00069,50059,30061,00051,129230,505
2020-10-27TFCU0.260.270.260.2651,553,0864340.2650.27762,529142,500116,00077,50042,25067,0005,918339,313
2020-10-26TFCU0.280.2850.250.26-0.0556,288,6881,3090.260.2652,553,054606,000587,3351,082,000404,918142,500111,74910,000615,882