08:08:38 EDT Fri 30 Sep 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
2022-09-29TFFN3.873.873.763.84-0.14202,4818273.803.8873,26529,30025,80019,0005,82714,80023,4007,0701,400
2022-09-28TFFN3.794.013.793.980.11145,2225573.934.0083,07913,30011,7009,4003,4525,80011,1006,373800
2022-09-27TFFN3.964.103.723.88-0.05574,0231,5213.833.95279,36650,61563,90072,3005,89621,50067,3277,405200
2022-09-26TFFN3.904.043.873.930.01200,5536583.923.9481,27019,00040,50012,7003,2867,50019,4005,698700
2022-09-23TFFN3.984.023.853.92-0.15418,1391,3263.903.92159,42246,60083,90824,8006,75118,80065,4007,159500
2022-09-22TFFN4.204.294.024.07-0.165321,1068654.064.13185,88127,50044,2009,9002,7468,40025,70011,759
2022-09-21TFFN4.274.414.074.235-0.125407,1301,1594.234.31191,47634,10042,90024,50013,02718,50046,20028,184
2022-09-20TFFN4.434.454.284.36-0.12190,4276714.314.38107,92920,80015,5896,4002,8797,90024,6003,668
2022-09-19TFFN4.414.514.354.480.01165,1815084.474.5466,81518,55014,3005,3001,29416,0008,50016,660800
2022-09-16TFFN4.434.504.354.50-0.03232,9576844.474.50132,46431,25817,70012,5001,5275,80020,10010,276
2022-09-15TFFN4.404.614.404.530.05285,7798374.524.55115,61029,70216,60011,5002,02820,90033,20024,158
2022-09-14TFFN4.484.514.394.48-0.02117,3995034.394.4845,21628,81914,7016,3001,6109,6005,6004,980
2022-09-13TFFN4.514.584.444.51-0.18248,3938684.464.54117,75340,10415,9005,30092820,00026,8007,602
2022-09-12TFFN4.664.774.614.700.12364,6261,1214.684.70125,59843,61846,80025,7001,45217,00046,90031,702
2022-09-09TFFN4.534.684.534.580.14531,5071,5374.574.59153,57451,15080,90046,0002,47643,80084,70019,606
2022-09-08TFFN4.254.444.204.440.19225,2568214.424.4496,15828,86915,70014,9004,63011,70031,50014,1421,100
2022-09-07TFFN4.064.294.064.250.13280,1347544.244.30165,46719,40018,3009,3001,74111,50020,30012,770700
2022-09-06TFFN4.214.284.064.12-0.09158,2995384.074.1586,72111,50022,6005,6001,6505,90014,5008,855
2022-09-02TFFN4.244.454.214.210.09290,1849004.214.30163,35820,93417,81011,2004,34212,10026,40022,195200
2022-09-01TFFN4.164.164.034.12-0.08297,2088804.114.16133,20721,2009,43010,0001,93416,20021,80050,742
2022-08-31TFFN4.284.294.204.22-0.06138,4306224.204.2569,72613,5007,2007,0002,38011,70019,6004,734
2022-08-30TFFN4.474.504.214.28-0.16281,1851,0254.284.34154,29222,30011,6228,3006,39915,82434,90022,446200
2022-08-29TFFN4.534.554.384.44-0.15304,3881,0554.424.46141,37723,50045,70016,7006,19527,72426,83015,505
2022-08-26TFFN4.814.874.584.59-0.21261,4799854.584.70139,66135,10023,15012,7003,62617,90025,5003,015
2022-08-25TFFN4.824.904.744.800.03227,8906454.774.80124,84425,00036,80011,9002,6655,50016,7003,784
2022-08-24TFFN4.714.854.704.77-0.01248,2428234.774.78102,26654,20029,60015,6004,28911,00024,5005,909300
2022-08-23TFFN4.754.974.734.78267,6429024.784.84131,11338,80024,30022,9003,52416,60025,2004,534
2022-08-22TFFN4.924.944.694.78-0.23396,3831,1454.774.79259,13046,50131,65011,6001,93513,70021,1148,346
2022-08-19TFFN4.985.044.905.01-0.07278,4128885.005.03172,28537,40020,0006,3001,35814,30020,9004,474
2022-08-18TFFN5.155.195.015.08-0.11321,6661,0595.065.10186,61855,20025,10015,6001,64712,10019,1005,063
2022-08-17TFFN5.285.305.175.19-0.06346,2731,3095.175.24199,93344,60021,90012,6002,77811,10049,1003,235100
2022-08-16TFFN5.125.365.085.250.20601,8142,3005.235.27272,013101,23546,63043,3003,12633,10087,00013,066
2022-08-15TFFN5.155.154.945.05-0.01423,2211,5355.045.05199,41358,27856,35025,2004,92623,50049,3004,722
2022-08-12TFFN4.895.114.885.060.21806,1132,5685.065.07404,146120,18661,15156,4004,71350,20094,10012,845
2022-08-11TFFN4.814.904.804.850.12398,4261,2634.834.88212,78458,90017,10030,7001,53111,10058,7165,082100
2022-08-10TFFN4.664.774.664.740.17291,8419354.734.75149,57745,97716,60024,9005888,40040,7002,725
2022-08-09TFFN4.754.754.524.57-0.17284,4119684.554.65151,50642,00033,90011,1005,1769,10026,9003,386
2022-08-08TFFN4.814.904.714.740.03447,2551,5564.734.77221,22559,45731,44519,2004,39523,60076,8007,473
2022-08-05TFFN4.504.784.504.710.19250,4829964.704.73100,74240,90524,80011,9003,13522,40041,9833,436
2022-08-04TFFN4.744.764.514.52-0.21455,2471,4864.504.62304,68359,90023,50010,9002,91434,95011,4003,679
2022-08-03TFFN4.274.904.274.730.47487,4971,9864.694.75259,13372,80239,00015,80013,01156,50021,2008,412
2022-08-02TFFN4.414.424.204.26-0.19247,6401,1534.254.32154,05433,4006,8009,9003,61627,6007,4003,356
2022-07-29TFFN4.064.474.064.450.38506,5711,6144.424.49291,56364,64233,92328,8004,88638,10030,10012,582
2022-07-28TFFN4.064.093.984.080.03172,0796174.044.0883,68818,90022,14217,7001,3256,5007,4878,194200
2022-07-27TFFN4.034.093.974.050.08551,2008904.044.08430,60919,50035,60015,3003,43930,7005,3009,759
2022-07-26TFFN4.114.113.963.97-0.13264,1298313.974.03166,22834,50025,21514,2003,3507,8002,2208,570
2022-07-25TFFN4.084.194.034.100.02330,1291,1314.094.11172,28929,20022,40024,4004,71548,60023,0664,264
2022-07-22TFFN4.124.154.064.08-0.03155,1807064.074.0879,11220,90013,6006,0001,02417,50013,1003,398
2022-07-21TFFN4.124.144.054.130.01235,0408724.104.14150,63018,8004,7006,9001,61020,10028,5752,883
2022-07-20TFFN4.104.154.064.110.08291,1209934.104.15178,33920,10022,3308,6002,03133,40022,1002,969
2022-07-19TFFN3.934.083.894.030.23556,7271,6814.034.08287,84965,75049,20033,8004,95066,80035,6288,4772,000
2022-07-18TFFN3.783.943.773.800.12233,5811,0043.783.81130,74822,53113,6319,7003,19426,90018,9006,738100
2022-07-15TFFN3.613.783.563.680.14403,5211,3923.673.68224,03448,85230,4008,8007,42452,90021,1007,930
2022-07-14TFFN3.683.693.453.54-0.18777,2802,5003.543.59457,64981,60268,00016,30010,21284,90043,5009,1311,300
2022-07-13TFFN3.783.803.703.72-0.08424,2831,3653.723.74217,99928,80019,30034,7008,22437,30073,6962,503
2022-07-12TFFN3.743.873.713.800.05471,5181,4053.783.81226,90228,10038,04644,2002,66945,00072,5009,161
2022-07-11TFFN3.923.943.693.75-0.20739,9532,2893.743.78414,06253,922133,2006,80016,01859,50041,69013,211
2022-07-08TFFN3.934.063.863.950.02297,1229693.903.97143,08516,30086,2004,6003,32823,80013,5904,992
2022-07-07TFFN3.663.953.663.940.29539,7431,8563.863.95291,84747,65066,70020,3008,29947,50034,10021,756
2022-07-06TFFN3.803.823.643.65-0.17481,0221,6743.643.65280,17542,45560,5006,6007,08148,30029,4225,059100
2022-07-05TFFN3.903.953.813.82-0.15250,5361,1543.823.84152,53926,13719,2005,1001,95831,4008,0504,326600
2022-07-04TFFN4.004.023.943.97-0.06186,8367403.964.00119,31614,90014,9001,60061017,00014,5622,872