20:38:36 EST Sun 05 Dec 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
2021-12-03TFF0.3050.310.2950.311,330,5833530.3050.315775,22716,500134,000259,0003,80052,50087,4902,066
2021-12-02TFF0.310.310.300.31926,2452910.3050.31329,44867,55087,600237,50055067,500119,10016,997
2021-12-01TFF0.310.3150.300.305-0.0051,469,1844240.3050.315504,950208,50041,000429,0007,50070,000206,8961,338
2021-11-30TFF0.320.330.300.305-0.021,872,3623800.3050.3151,214,840178,000115,000158,00044347,500155,6412,938
2021-11-29TFF0.3150.330.310.330.01877,2872750.320.33401,68993,01066,500177,00011,81037,00079,61310,665
2021-11-26TFF0.3150.3250.3150.320.011,614,4733090.3150.32971,389113,000117,000233,00050030,000137,6686,416
2021-11-25TFF0.3150.3150.310.31-0.01256,7231080.310.315141,7354,50046,50023,0006576,50031,5002,331
2021-11-24TFF0.3250.330.3150.315-0.01792,9352360.3150.325389,53413,510105,500125,0001,96362,00092,3953,033
2021-11-23TFF0.3350.3350.320.325-0.011,352,4873250.3250.33664,109131,500168,500171,00074056,000158,0592,579
2021-11-22TFF0.3350.3450.3350.3450.011,220,5163720.330.345548,64574,500119,500267,0001,37644,050147,9912,454
2021-11-19TFF0.340.3450.330.3351,364,7463130.330.335539,408199,500104,000253,0003,500137,500126,2581,580
2021-11-18TFF0.350.350.3350.335-0.01787,7733570.3350.345365,52272,50033,500159,50013,05034,000107,1002,601
2021-11-17TFF0.330.350.330.3450.022,073,9426750.3450.35799,178217,500218,500423,5003,557160,500243,5906,617
2021-11-16TFF0.3350.340.320.325-0.011,535,9795270.3250.33690,073262,00048,500296,0001,513104,00052,56081,333
2021-11-15TFF0.330.340.320.3350.011,963,0665190.330.335842,622161,500230,500331,50015,990167,000209,7874,167
2021-11-12TFF0.3250.330.320.325-0.005567,7761570.320.33277,13669,50069,50052,50043313,50084,383824
2021-11-11TFF0.3150.3350.3150.330.005722,7612380.330.335357,30160,50091,000120,0008081,00088,3003,852
2021-11-10TFF0.3150.3250.310.3250.0051,293,8933840.3150.325697,45789,000121,000173,00057162,500146,5023,863
2021-11-09TFF0.310.320.310.320.011,548,5563310.3150.3251,006,462110,00049,500202,50028235,000141,3953,183
2021-11-08TFF0.300.310.2950.310.012,305,5734870.3050.311,467,737138,50028,500298,500186,72360,000121,8612,752
2021-11-05TFF0.2950.3050.290.300.0051,037,4383920.300.305312,20236,000259,000189,00023,324155,50052,3009,112
2021-11-04TFF0.2950.300.290.2950.005410,3831850.290.30165,96449,000107,50038,00010010,50036,6102,709
2021-11-03TFF0.2950.300.290.29-0.005576,9562150.290.295159,76218,31969,500177,5009,60349,50090,9591,813
2021-11-02TFF0.290.300.290.2950.005820,3193920.290.295313,182136,50086,000208,00066620,00054,1151,856
2021-11-01TFF0.310.310.290.29-0.011,319,6372790.290.295717,169213,683136,50077,0001,01013,500157,5003,275
2021-10-29TFF0.310.3150.300.30-0.0175480,0503060.300.31173,90234,58069,00095,5002,0794,00097,1053,884
2021-10-28TFF0.3150.320.310.31750.0075369,0551410.3150.3271,42825,27794,00095,0001,1273,00076,2341,989
2021-10-27TFF0.3050.310.3050.305-0.005608,1032030.3050.31149,55592,500138,500184,5002,6473,00035,4231,978
2021-10-26TFF0.310.3150.3050.31-0.005842,5564990.310.315284,210217,00071,000175,50073232,00059,4392,675
2021-10-25TFF0.310.3250.3050.320.011,277,8445770.3150.32429,37293,500187,500356,5002,12189,000108,89010,861
2021-10-22TFF0.310.3250.3050.3150.01897,8072550.310.315331,374136,00098,000185,00015826,500116,9052,870
2021-10-21TFF0.3050.310.300.30-0.005576,4442690.300.305223,20565,50082,00094,50027720,00087,0003,962
2021-10-20TFF0.300.310.300.310.005693,7533340.3050.31258,17029,00053,500300,5001,04312,50035,1003,940
2021-10-19TFF0.300.3150.2950.30-0.005702,3613000.300.305255,50925,500107,500208,00082120,35081,5483,133
2021-10-18TFF0.300.310.300.305565,9662720.3050.31225,27515,00065,500216,0001,08326,00014,5002,608
2021-10-15TFF0.310.3150.2950.305-0.005691,1283630.300.305293,26430,500186,500112,5001,58011,00053,5002,284
2021-10-14TFF0.320.3250.310.315-0.0051,256,6007980.310.315505,907110,00092,000442,00035,50052,61717,576
2021-10-13TFF0.300.320.300.320.0251,319,9743620.3150.32774,09339,500147,900238,5002,03552,00064,0001,946
2021-10-12TFF0.2950.3050.290.300.005824,1353100.2950.30515,24746,00042,500114,50075,50027,0003,388
2021-10-08TFF0.300.300.2850.295938,8043260.290.295500,50264,500120,500164,00030032,00052,5003,502
2021-10-07TFF0.2950.300.2950.300.01358,6511680.2950.30144,94371,50039,50093,5001,7933,0003,0001,415
2021-10-06TFF0.2850.2950.2850.290.01790,3783220.290.295309,84551,300100,500225,50050026,50059,08517,148
2021-10-05TFF0.290.290.280.28-0.01789,8332780.280.285268,156207,00049,500111,5001,00029,500108,4133,964
2021-10-04TFF0.300.300.290.29-0.005763,0973020.290.295335,17050,00085,500190,50052,7848,00037,8043,039
2021-10-01TFF0.300.3050.290.29-0.01897,3052280.290.295477,46935,000104,500183,5006,50088,4501,886
2021-09-30TFF0.300.3050.300.300.005715,9771850.300.305314,582135,00069,000151,0004002,50041,5001,995
2021-09-29TFF0.310.3150.290.30-0.0051,270,9883050.2950.30751,63689,00086,000201,0002,50035,000102,5003,352
2021-09-28TFF0.3050.310.300.3051,077,2883550.300.305670,49543,500125,700157,5004209,00058,19312,013
2021-09-27TFF0.330.330.300.30-0.0252,164,4134570.300.3051,009,363312,500205,000378,50050041,500194,4155,335
2021-09-24TFF0.3350.3350.3250.33736,1441960.3250.33280,430112,40023,000146,5002,70032,500135,5003,114
2021-09-23TFF0.340.350.3250.33-0.015853,8682220.3250.335519,10311,50024,500179,0006,000112,1341,631
2021-09-22TFF0.3250.360.320.350.0252,384,1616420.3450.351,314,650155,500272,000383,500157106,000147,8012,553
2021-09-21TFF0.3150.3250.3150.3250.01732,8292290.3150.325322,53344,50090,234180,00044,00049,5002,062
2021-09-20TFF0.320.320.310.315-0.005940,4313650.3150.32434,64484,15041,500240,00098879,72957,7001,720
2021-09-17TFF0.320.3250.3150.32-0.005870,9822690.320.325550,747119,00023,333117,5007,50051,0651,837
2021-09-16TFF0.330.330.3150.325-0.0051,120,1373160.320.33572,77857,000139,500200,5001,84418,000126,2624,253
2021-09-15TFF0.3350.340.3250.325-0.015952,0702630.3250.33464,29576,00030,000283,5005,00066,50023,7133,062
2021-09-14TFF0.340.340.3350.340.005495,7771410.3350.34138,41616,580140,500175,0002,50020,5002,281
2021-09-13TFF0.340.3450.3350.335-0.011,299,4273250.3350.34800,52566,500141,000230,00019218,00039,0003,933
2021-09-10TFF0.340.3450.340.345887,8901920.340.345153,73256,500129,300532,0002,5002,00010,3621,496
2021-09-09TFF0.350.350.340.345-0.005513,0072340.340.345185,63625,0006,000149,0003,70078,50063,1951,976
2021-09-08TFF0.340.350.340.3450.005449,7551870.3450.35240,00213,500104,00060,0002005,25024,773780
2021-09-07TFF0.350.3550.340.345-0.0051,163,4544220.340.345621,531142,45017,000268,5009,50049,50049,3504,623