21:32:43 EDT Mon 01 Jun 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
2020-06-01TFIRE.DB27.2526.7827.18
2020-05-29TFIRE.DB27.2526.9027.20
2020-05-28TFIRE.DB27.2527.2527.2527.250.0520,000126.9027.3020,000
2020-05-27TFIRE.DB27.2127.2127.2027.20-0.15150,000326.9027.3510,000130,00010,000
2020-05-26TFIRE.DB27.3527.3527.3527.350.10130,000127.2027.50130,000
2020-05-25TFIRE.DB27.4427.4827.2527.25605,0003327.2027.50348,00050,000207,000
2020-05-22TFIRE.DB27.0027.9427.0027.480.48643,0003727.0027.48478,00035,00050,00080,000
2020-05-21TFIRE.DB27.0027.9027.0027.000.01125,000426.4427.94125,000
2020-05-20TFIRE.DB27.0027.0026.9926.99-0.0120,000326.7527.9420,000
2020-05-19TFIRE.DB27.0027.0027.0027.005,000126.4427.855,000
2020-05-15TFIRE.DB27.0028.5027.0027.93-0.57336,0002325.3027.94122,000214,000
2020-05-14TFIRE.DB30.4130.4130.40530.4051.90535,000328.6032.2435,000
2020-05-13TFIRE.DB28.5028.3032.24
2020-05-12TFIRE.DB28.5028.5131.35
2020-05-11TFIRE.DB28.5028.0032.24
2020-05-08TFIRE.DB28.5028.5028.5028.50-4.004,000229.0032.244,000
2020-05-07TFIRE.DB29.9932.5029.9932.504.4230,000328.5034.0030,000
2020-05-06TFIRE.DB28.0827.2830.00
2020-05-05TFIRE.DB28.0828.0828.0828.080.081,000127.2581.001,000
2020-05-04TFIRE.DB28.0028.0881.00
2020-05-01TFIRE.DB29.0029.0028.0028.00-3.0050,000828.0830.0044,0006,000
2020-04-30TFIRE.DB31.0030.0032.50
2020-04-29TFIRE.DB31.0031.0031.0031.001.003,000128.0039.883,000
2020-04-28TFIRE.DB30.0030.0030.0030.004.5010,000127.2539.8810,000
2020-04-27TFIRE.DB25.5025.0030.00
2020-04-24TFIRE.DB25.5025.5032.00
2020-04-23TFIRE.DB25.0025.5025.0025.50-2.5040,000225.1032.0040,000
2020-04-22TFIRE.DB28.0028.0028.0028.001.0020,000124.0032.0020,000
2020-04-21TFIRE.DB27.0027.0027.0027.00-2.003,000224.0032.003,000
2020-04-20TFIRE.DB29.0027.0032.00
2020-04-17TFIRE.DB29.5029.5029.0029.00-1.0047,400527.5032.0047,000400
2020-04-16TFIRE.DB30.0029.5032.00
2020-04-15TFIRE.DB30.0029.5032.50
2020-04-14TFIRE.DB30.0030.0030.0030.002.0063,000530.0039.8863,000
2020-04-13TFIRE.DB26.0028.0025.0028.00-0.9087,0001827.0039.8887,000
2020-04-09TFIRE.DB28.9028.0039.88
2020-04-08TFIRE.DB28.9028.9028.9028.903.9010,000228.9039.8810,000
2020-04-07TFIRE.DB25.0025.0828.90
2020-04-06TFIRE.DB25.0024.5029.50
2020-04-03TFIRE.DB25.0825.0825.0025.003,000224.0025.003,000
2020-04-02TFIRE.DB24.5025.0024.5025.000.5061,000725.0829.5054,0007,000
2020-04-01TFIRE.DB25.0025.0024.5024.50-0.25120,000824.5029.50120,000
2020-03-31TFIRE.DB24.7525.0039.88
2020-03-30TFIRE.DB26.0026.0024.7524.75-0.2547,0001024.5039.8844,0003,000
2020-03-27TFIRE.DB25.0025.0025.0025.00140,000826.0029.95140,000
2020-03-26TFIRE.DB25.0025.0024.7525.0098,0003024.5029.9577,00021,000
2020-03-25TFIRE.DB25.0025.0025.0025.0032,0001124.7529.9517,00015,000
2020-03-24TFIRE.DB25.0024.5029.95
2020-03-23TFIRE.DB27.5027.5025.0025.00-2.5044,000624.5025.0044,000
2020-03-20TFIRE.DB30.0030.0027.5027.50-0.5036,000327.5029.9736,000
2020-03-19TFIRE.DB28.0027.5039.88
2020-03-18TFIRE.DB31.0031.0028.0028.00-4.004,000427.5030.004,000
2020-03-17TFIRE.DB32.5032.5032.0032.002.002,000231.0039.882,000
2020-03-16TFIRE.DB30.0032.5040.00
2020-03-13TFIRE.DB30.0040.00
2020-03-12TFIRE.DB37.5837.5830.0030.00-9.0035,0001230.0039.9935,000
2020-03-11TFIRE.DB39.0037.5844.99
2020-03-10TFIRE.DB39.0037.5844.99
2020-03-09TFIRE.DB42.0042.0039.0039.00-1.007,000537.5839.007,000
2020-03-06TFIRE.DB40.0042.0045.00
2020-03-05TFIRE.DB42.5042.5040.0040.00-5.0010,000339.0840.008,0002,000
2020-03-04TFIRE.DB44.9045.0044.9045.0030,000242.5045.0030,000
2020-03-03TFIRE.DB45.0039.0844.90
2020-03-02TFIRE.DB45.0045.0045.0045.005.0010,000139.0847.0010,000