16:52:47 EDT Sun 20 Sep 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
2020-09-18TFIRE0.160.160.1450.1552,067,7441,2720.1450.155943,573584,500150,20092,00021,400109,58410,770112,042
2020-09-17TFIRE0.160.1650.150.1552,252,8091,0080.150.1551,352,260377,296355,58059,00011,70040,05023,35431,681
2020-09-16TFIRE0.140.1550.140.1550.0151,825,5657080.150.155936,118200,000356,47425,0009,000211,0002,50583,807
2020-09-15TFIRE0.140.1450.140.1450.011,323,0687470.140.145604,846253,500170,60086,50011,85028,50033,534132,456
2020-09-14TFIRE0.140.140.130.142,945,8801,1500.1350.141,405,927395,000449,47254,5008,000269,50037,960320,246
2020-09-11TFIRE0.1650.1650.130.14-0.0259,761,1752,0670.1350.1455,903,8282,019,000604,77087,00026,945584,000337,777147,900
2020-09-10TFIRE0.170.170.160.1652,261,5451,0130.160.1651,254,220435,022145,78058,50039,00089,14450,76593,753
2020-09-09TFIRE0.170.1750.1650.165-0.00751,177,2725530.1650.17511,586162,500176,00039,00037,050122,50028,65166,955
2020-09-08TFIRE0.1750.180.170.1725-0.0025744,1204900.170.175437,085116,500121,50015,00010010,00013,74228,980
2020-09-04TFIRE0.1750.180.170.175881,0735000.170.175449,220177,000144,00031,5001,0064,00012,59961,120
2020-09-03TFIRE0.180.1850.1750.175-0.005731,1415630.1750.18256,296211,50092,00050,0005,40065,00014,43435,913
2020-09-02TFIRE0.190.200.180.18-0.0151,540,4797280.180.185929,810201,500176,50040,5008,00093,0007,30482,362
2020-09-01TFIRE0.200.2050.1950.195-0.005595,2644240.1950.20381,87739,00065,91613,00012,50017,65064,920
2020-08-31TFIRE0.200.210.1850.200.0053,719,4461,9330.200.2051,612,680789,400606,208108,00030,596172,500111,440284,184
2020-08-28TFIRE0.170.20250.1650.1950.0252,703,1511,0440.190.1951,580,839337,000298,186100,0004,70056,300108,425216,101
2020-08-27TFIRE0.170.1750.1650.17-0.005709,2454620.1650.17315,324143,00075,10011,5009,000118,00016,53018,895
2020-08-26TFIRE0.1750.180.170.175-0.0051,089,1915150.170.175510,727119,000186,99815,0001,143122,50056,29076,719
2020-08-25TFIRE0.1750.180.1750.18510,5194250.1750.18221,79593,50059,00013,0002504,50030,42084,286
2020-08-24TFIRE0.190.190.1750.18805,7555370.1750.18321,327212,000160,28011,0001,07515,00064,79120,182
2020-08-21TFIRE0.190.190.180.18-0.01713,0885430.180.19352,317177,50090,00020,0001,30041,50011,40818,743
2020-08-20TFIRE0.1950.1950.180.19-0.01877,3195430.190.195389,277120,965154,07933,00015,60065,50071,34027,425
2020-08-19TFIRE0.190.200.190.200.005673,8985620.190.20199,539242,00091,65025,00025,59019,50053,09414,621
2020-08-18TFIRE0.1850.200.1850.195513,8094870.1950.20274,49382,50071,54516,5008,50017,00019,09023,179
2020-08-17TFIRE0.2150.2150.1750.195-0.014,196,6851,6230.190.1952,168,026715,500442,871248,50029,690251,000161,309174,664
2020-08-14TFIRE0.2050.2050.1850.2050.0053,805,3021,5550.200.212,052,061768,500387,697124,50027,15988,500143,191175,007
2020-08-13TFIRE0.210.210.1950.20-0.0052,025,6311,1420.200.2051,181,495333,500188,78059,00022,50517,50033,018169,448
2020-08-12TFIRE0.210.2150.2050.205-0.01866,4384860.2050.21315,663173,50097,10073,50010,400136,5009,96041,655
2020-08-11TFIRE0.2150.220.210.215939,8327130.210.215259,655367,000121,00030,50023,70026,00085,32924,724
2020-08-10TFIRE0.220.220.210.215-0.01874,5327630.2150.22395,088185,000124,10021,00099127,50052,15165,953
2020-08-07TFIRE0.200.230.1950.2250.023,160,8021,3450.2150.2251,699,848575,193497,12453,00044,45077,500149,52357,732
2020-08-06TFIRE0.2150.220.200.205-0.0151,673,9448040.200.211,124,522282,252136,63330,00011,40026,00043,38614,741
2020-08-05TFIRE0.220.2250.2150.215-0.0051,738,3887600.2150.22662,306357,737526,49056,00036,25014,00042,95141,230
2020-08-04TFIRE0.2150.230.2150.22-0.011,331,3729790.2150.22577,126232,943252,08322,50026,750109,18862,13723,374
2020-07-31TFIRE0.230.2350.2250.23-0.005209,3592540.230.23582,19352,50045,1006,5001,1002,50011,5206,832
2020-07-30TFIRE0.230.240.2250.235527,1674540.230.235272,809109,000108,00014,5003302,0008,10011,513
2020-07-29TFIRE0.230.240.230.235-0.005446,1533470.230.24276,37688,50043,5105,5008,3509,5002,37811,259
2020-07-28TFIRE0.2350.240.230.2351,274,0825740.2350.24547,310419,000151,09019,5003,77551,00067,58113,401
2020-07-27TFIRE0.230.240.230.235-0.005418,9064320.230.235190,668105,00057,2702,0003,90034,50011,48813,825
2020-07-24TFIRE0.240.250.230.24-0.005524,3194960.2350.24272,90543,500142,0008,0002,63514,50027,62912,749
2020-07-23TFIRE0.240.2550.240.245443,3803770.240.245206,18890,50049,10037,00038,00014,2708,322
2020-07-22TFIRE0.250.260.2450.245-0.015667,1274600.2450.25341,440110,00048,80029,5006,330112,5007,74810,236
2020-07-21TFIRE0.2550.2650.2550.26269,4833130.260.26569,00676,00083,5509,00011,0003,5006,67410,548
2020-07-20TFIRE0.2650.2650.250.26-0.005265,8293680.2550.2692,37977,00044,15017,0003,00050019,00011,982
2020-07-17TFIRE0.2550.2650.2550.2650.005531,1725450.260.265313,41054,115111,76622,0007,5506,5005,06410,467
2020-07-16TFIRE0.260.260.250.255596,9677070.2550.26350,80035,50078,16418,0006,5005,00015,85680,897
2020-07-15TFIRE0.250.260.2450.2550.015932,2797170.240.26358,008157,193215,05018,50023,50098,50036,93922,020
2020-07-14TFIRE0.240.250.2350.24-0.0051,165,3626360.2350.245582,013112,500182,507123,0008,50079,50039,99532,547
2020-07-13TFIRE0.230.250.230.2450.01868,6975540.2450.25458,577121,991169,3008,00016,00023,00048,01517,972
2020-07-10TFIRE0.220.240.220.2350.0051,182,7615130.230.24802,120147,50087,98033,00032,50023,50045,44110,320
2020-07-09TFIRE0.2250.2350.2250.225-0.01627,4114530.2250.23284,076116,50097,30048,50028,8564,00036,99110,138
2020-07-08TFIRE0.230.2450.230.235-0.005700,4405680.230.24358,673154,00064,50031,5003,78818,50051,19517,573
2020-07-07TFIRE0.250.250.2350.24-0.011,151,1264950.240.245566,962229,500121,89937,50021,00071,00094,7368,329
2020-07-06TFIRE0.260.260.240.25526,0054100.2450.25372,70352,00051,40013,5006,9257,00010,97210,865
2020-07-03TFIRE0.250.250.240.25982,6384050.2450.26537,204191,000153,00014,50012,00036,00029,9159,019
2020-07-02TFIRE0.250.260.2450.25-0.005680,8114500.2450.25343,043107,000102,56448,00017,9009,50028,03623,306
2020-06-30TFIRE0.270.270.2450.255-0.0051,135,8926730.250.255575,458203,000165,72051,00022,15118,50076,66419,964
2020-06-29TFIRE0.2550.270.250.260.01880,0015920.260.265442,329153,500124,08951,50011,30321,80548,43226,943
2020-06-26TFIRE0.270.280.2450.25-0.021,404,1606990.250.255743,356283,000100,60754,0009,00099,000100,21814,051
2020-06-25TFIRE0.280.280.270.27-0.01798,9564310.270.275389,690128,500122,22024,5002,80054,50042,70031,691
2020-06-24TFIRE0.300.300.280.28-0.015832,6775270.280.29467,629127,000112,43041,50017,8008,50038,23316,825
2020-06-23TFIRE0.2950.300.290.2950.01713,7916130.290.30318,795129,50078,90042,5006,06067,50048,12021,353
2020-06-22TFIRE0.300.300.2850.2850.005471,3654670.2850.29262,52172,60052,97518,00012,50015,00022,55014,819