07:25:38 EDT Mon 03 Oct 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
2022-09-30TFM23.0024.0822.5023.450.493,698,17518,68123.3523.492,517,667176,700115,36642,00010,596502,19270,447163,4563,800
2022-09-29TFM22.7223.0722.0622.960.092,775,09114,63522.6523.031,784,724125,014156,80663,50025,211483,47475,58434,2533,500
2022-09-28TFM21.5723.0221.3222.871.563,778,54923,29422.7022.972,346,462222,154212,52858,90030,250494,96057,37698,7119,200
2022-09-27TFM21.2722.2020.9221.310.632,770,30117,75221.2121.331,824,902178,148187,36080,00014,051267,63084,60077,7521,800
2022-09-26TFM21.0421.7220.4620.68-0.703,966,53326,71020.6120.862,483,156214,566245,978118,50060,582492,259111,811118,1107,600
2022-09-23TFM22.0422.1021.0621.38-1.614,655,02721,92921.3521.453,158,325113,200241,68981,90023,192478,458144,800272,0612,600
2022-09-22TFM23.7823.8422.4822.99-0.283,725,53420,27922.9523.082,353,980172,035236,44973,20031,476603,44984,70121,20090,9789,000
2022-09-21TFM24.4124.4122.9723.27-0.733,138,69319,64723.2523.322,043,73576,591231,42870,90021,199446,49070,304125,5002,100
2022-09-20TFM23.9024.08523.4124.00-0.262,277,74212,03823.9724.071,271,81692,600140,16167,60028,109345,39856,745142,7784,000
2022-09-19TFM22.5024.4922.4524.260.942,505,73915,73024.0124.331,595,778137,359176,25669,20017,647292,57785,06177,8913,600
2022-09-16TFM22.8023.3822.4523.32-0.024,753,10017,32923.0823.373,389,336180,900180,639130,700228,980390,72098,78984,817800
2022-09-15TFM22.7524.1622.6323.34-0.213,023,80317,58023.2823.421,571,341159,556275,252150,40025,535630,58587,45472,3195,900
2022-09-14TFM23.4723.7222.6123.550.063,686,58422,01823.4723.601,953,303371,791270,08686,90039,680453,81178,671247,8504,300
2022-09-13TFM23.7224.4123.4023.49-1.403,859,86221,63323.4523.752,090,069160,100289,17658,20017,991498,25071,889290,1672,000
2022-09-12TFM24.5324.9423.7624.891.074,859,04222,89724.7524.933,132,114304,592295,81168,20014,028767,48599,480114,51510,300
2022-09-09TFM23.3724.1623.2423.821.035,186,60626,61623.6723.873,562,313264,459193,022115,10023,894673,55653,632115,54315,800
2022-09-08TFM21.0222.8820.8822.791.663,977,41323,52622.7522.842,477,552468,978124,811110,90010,957475,06962,000119,9082,600
2022-09-07TFM20.4421.4220.1121.130.305,309,40925,53621.1221.203,021,763378,661244,409294,70042,254848,44264,971214,2629,600
2022-09-06TFM21.9622.1320.7220.83-0.543,909,17418,45820.8021.002,561,414264,500143,34871,7009,094446,90246,892238,528800
2022-09-02TFM21.7022.2221.0621.370.365,379,72630,75721.3021.443,197,383350,491292,978146,00030,833689,84276,040399,99420,000
2022-09-01TFM22.5322.6220.8521.01-2.237,650,36137,61320.9521.144,250,096739,361428,405120,300103,5911,180,202122,4545,100427,4417,000
2022-08-31TFM23.7024.1423.1923.24-0.716,902,76430,93223.2123.354,414,371418,157337,739139,000139,649970,340107,705258,0558,500
2022-08-30TFM25.3425.6323.8923.95-1.774,087,54921,96723.9124.102,911,661149,077164,35159,50031,542471,84951,16610,000139,3531,900
2022-08-29TFM24.9926.1224.8725.72-0.114,474,15218,78325.6925.813,228,378251,062171,11480,70011,551348,56642,869233,415200
2022-08-26TFM27.0627.2525.6325.83-0.694,533,76724,56925.7525.943,045,809171,900256,51358,70039,337601,57559,658248,8713,900
2022-08-25TFM26.4327.2326.3826.520.793,898,11315,97626.4226.552,119,951168,193145,65428,40014,154896,56321,91751,100256,0531,500
2022-08-24TFM25.1826.23524.9125.730.073,659,70022,36625.6425.882,364,774235,374118,84531,90021,070551,96682,649150,703400
2022-08-23TFM24.4425.84524.3925.661.463,798,47119,51525.4825.672,162,379346,573302,20166,40032,669606,64559,148166,0801,000
2022-08-22TFM23.3624.2123.2524.200.073,270,98215,97323.9724.261,939,667121,628156,00641,90070,296448,86466,37950,000261,4131,200
2022-08-19TFM24.2924.7823.7524.13-0.573,337,69317,15824.1224.211,917,364212,570192,816117,30023,384432,18157,142286,9061,400
2022-08-18TFM24.3924.8524.3624.700.802,020,28311,63124.6924.761,311,848139,57097,93644,40017,796240,39220,19896,0771,200
2022-08-17TFM24.2624.8623.8023.90-0.906,034,65621,76923.8724.153,966,824470,261287,99888,00050,600802,29527,909220,4117,500
2022-08-16TFM23.9624.89523.8824.800.892,827,78915,05924.6024.841,775,023183,353144,95666,10053,982404,92121,71592,9652,500
2022-08-15TFM23.9024.0823.3323.91-1.104,083,60417,10923.8823.973,069,295179,880159,524113,00029,903323,30220,500130,5405,000
2022-08-12TFM24.0925.2423.8925.010.574,107,41018,85324.9025.082,889,729189,458183,95491,20040,998364,66995,214166,8703,100
2022-08-11TFM24.7125.0124.0724.440.202,897,35216,59124.3524.481,873,844180,905165,138182,20023,877305,24454,55611,80070,5332,400
2022-08-10TFM23.3624.5223.0624.241.654,094,86521,97924.1424.252,176,765254,204217,163141,20038,721929,846108,708166,0685,400
2022-08-09TFM23.4623.4922.3722.59-0.803,237,47917,59622.5422.661,593,089163,332144,93279,000407,994397,38778,700205,2821,500
2022-08-08TFM22.6024.7322.5523.390.885,242,93130,53423.3523.473,183,007314,300391,56774,00031,266773,985120,929138,5993,800
2022-08-05TFM21.2522.5321.1222.511.093,403,52018,94822.2822.552,190,244267,748209,53259,60011,700444,42671,2467,90074,2291,500
2022-08-04TFM20.5521.7020.5521.420.793,759,84421,46821.3721.451,954,351257,532350,856124,30036,291630,32073,610238,0221,900
2022-08-03TFM21.8121.8920.5720.63-0.844,363,51820,25520.5720.882,506,738175,829153,39046,10019,864529,39369,839379,0613,000
2022-08-02TFM22.9523.0021.3221.47-1.935,514,28128,88521.3921.702,924,320304,230385,39290,30035,367760,73951,922705,8322,500
2022-07-29TFM21.7323.4821.1923.402.088,342,82634,39523.2623.485,403,629312,829362,55898,30024,2601,175,41976,700466,62522,900
2022-07-28TFM20.7021.7019.7321.320.988,349,74644,34521.2721.365,277,434417,884423,73766,60051,0181,404,65854,40050,000380,2814,700
2022-07-27TFM19.1320.7618.8320.341.2310,777,36741,17620.2020.595,789,943728,773553,459187,50046,2061,911,378159,205275,800571,15012,500
2022-07-26TFM19.8920.2618.8019.11-0.456,785,24529,71918.8519.183,426,693360,010428,989178,40059,1581,044,60066,793716,200341,18322,100
2022-07-25TFM20.2620.4519.4919.56-0.334,572,35522,15119.5119.682,661,172126,882253,12687,40022,134575,42832,90715,200372,810500
2022-07-22TFM20.2020.4519.5719.890.035,797,64026,15519.7019.963,577,712195,869233,487119,00023,806792,90938,40560,000375,5551,200
2022-07-21TFM19.9519.9818.67519.86-0.398,271,55632,18419.8019.904,642,867358,109420,522145,40043,285934,028144,349283,200689,4305,000
2022-07-20TFM21.7921.7920.06520.25-1.626,020,89326,48920.1820.403,313,945334,311331,293160,200204,3481,023,67360,298335,77611,700
2022-07-19TFM21.4421.94520.5621.870.323,638,14717,38321.8421.952,202,240261,295193,81390,90064,946383,52541,340138,0052,200
2022-07-18TFM21.2722.0521.1721.551.114,943,84127,22021.5021.733,271,364211,246186,270133,40018,843629,91427,829275,7434,000
2022-07-15TFM20.1120.5819.3420.440.534,830,69525,88620.4320.502,979,740313,712247,890166,80036,161676,38434,100189,6552,200
2022-07-14TFM20.2520.6919.2719.91-1.788,189,02738,42119.8820.005,001,391473,021430,423222,40065,8681,381,58281,390350,0914,900
2022-07-13TFM21.2222.2321.0821.69-0.244,842,08122,24021.6521.962,581,235288,511401,415197,77341,915957,74975,232148,2596,500
2022-07-12TFM21.9222.6821.4121.93-0.995,401,43624,47421.8522.192,643,242361,940340,609126,50045,8111,348,22885,623187,2524,200
2022-07-11TFM24.0524.4422.3022.92-2.085,863,19130,16222.9023.003,751,440223,082380,970155,90052,030715,90786,115287,49811,200
2022-07-08TFM26.0726.2224.0425.00-1.717,362,08232,56524.7625.055,115,746501,827362,126144,30031,379600,295115,493324,7534,700
2022-07-07TFM25.5027.0825.4326.712.618,133,10540,23026.2826.854,348,815862,010369,635173,00065,944719,389413,598606,2984,900
2022-07-06TFM23.0524.4521.1924.100.869,251,94442,35123.8324.265,482,617821,229340,562386,10085,1751,317,63592,007483,17118,200
2022-07-05TFM23.4923.5422.4123.24-1.366,647,12930,46923.1023.303,232,836327,054342,092158,61139,2391,097,803104,126639,400377,5513,300
2022-07-04TFM24.4324.7523.76524.600.182,331,62515,11224.4024.621,411,92695,602105,12797,30033,842486,72224,95563,1972,200