03:23:07 EST Tue 07 Feb 2023
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-LynxS-CS2
2023-02-06TFM27.5027.6125.0225.65-2.255,528,39830,96025.6025.653,349,898331,482228,310130,10053,410490,786163,851482,1452,700
2023-02-03TFM28.3729.0427.7927.90-0.703,486,67219,20927.8827.942,126,958426,304200,78050,73233,415281,24890,870126,722400
2023-02-02TFM30.6130.6628.3228.60-2.096,033,05431,36828.5828.654,390,094391,846264,74327,00019,848582,10359,211206,4811,300
2023-02-01TFM30.8531.2630.0930.69-0.183,373,98616,79730.6130.781,910,101462,401232,21760,60027,842316,325109,810192,0563,100
2023-01-31TFM30.0731.0229.7630.870.512,964,13114,60630.8430.941,645,195339,275207,37241,70013,727380,202126,20998,451100
2023-01-30TFM30.4730.8630.3130.36-0.481,743,09510,52530.2930.441,285,97429,53295,44918,70022,634168,38632,66055,467
2023-01-27TFM30.7131.0330.3130.84-0.151,659,0239,60030.7730.901,085,48252,05056,26627,80010,344153,67931,909129,40071,054100
2023-01-26TFM31.0031.7530.5630.990.143,122,64118,96130.8931.052,123,22844,766149,31935,50024,947449,59263,200144,1342,400
2023-01-25TFM30.1431.0230.0730.850.221,571,57310,44830.8330.96990,24666,52276,55036,80015,496173,39475,77073,9126,500
2023-01-24TFM30.0030.7129.78530.630.391,737,73511,40630.5130.701,152,97770,74584,46335,30020,127148,12274,565105,310700
2023-01-23TFM30.4430.6129.9430.24-0.321,491,7529,48030.2230.32979,06284,30958,51726,10019,141133,81143,21710,00084,6997,800
2023-01-20TFM29.8930.9429.2730.560.622,583,70714,10030.5630.621,864,378104,100113,83458,70019,094183,88548,14494,7899,500
2023-01-19TFM29.8030.4929.5829.94-0.082,687,68815,16729.8729.971,749,70462,00196,39347,2008,682397,11591,90131,500107,838
2023-01-18TFM30.0831.5229.8830.020.454,325,16226,44129.9130.053,054,768160,186261,13164,30022,959405,03261,369159,99113,500
2023-01-17TFM28.9629.7728.3629.570.264,394,75424,46329.3029.692,844,690181,166241,57576,80020,116493,95477,616282,3882,800
2023-01-16TFM30.7631.2029.2329.31-1.921,897,89310,26029.2229.401,277,549113,50194,38534,10015,122265,22925,65046,682200
2023-01-13TFM30.9632.6130.9531.23-0.084,949,19230,86931.2131.323,015,095283,326251,62046,00021,137617,82264,4763,200354,30011,920
2023-01-12TFM30.6631.5229.9431.310.343,828,47822,66231.1931.352,474,101188,419140,25590,90037,436341,19965,768324,4792,800
2023-01-11TFM31.3931.4629.6630.970.035,185,88331,36730.9131.003,040,182212,187172,198111,60029,427916,58175,60257,800321,1845,400
2023-01-10TFM30.9931.3830.2130.94-0.054,276,38522,66430.8631.002,453,123124,492113,82581,10037,564802,02790,496407,6826,300
2023-01-09TFM30.0032.0529.9730.991.155,332,74728,49730.8931.063,264,061221,906183,945131,00028,535839,379170,440350,2785,400
2023-01-06TFM29.0230.5928.5329.841.354,098,09425,50729.7529.902,476,203276,191282,60062,30033,497456,855158,295260,6528,900
2023-01-05TFM28.9228.9227.5428.490.082,412,07216,62928.4028.521,746,95888,437119,95953,30016,532266,47043,85746,296300
2023-01-04TFM27.9928.7127.3428.410.282,596,27416,92728.3128.451,901,61477,00286,87447,00017,341288,89655,11064,8346,400400
2023-01-03TFM28.5029.1627.7228.13-0.162,947,98317,94928.1128.201,908,922171,456152,54628,00019,068386,65790,07967,2841,800
2022-12-30TFM29.4529.4528.2028.29-1.162,495,82413,88028.2028.311,909,54083,152104,73340,00012,550201,34757,80153,391600
2022-12-29TFM28.9029.5828.8829.450.782,494,22917,18229.4029.551,625,400126,429107,02877,70018,636326,73869,10897,7428,300
2022-12-28TFM28.4429.3228.3928.670.823,029,79620,79928.6428.741,840,020320,577176,56994,50010,602352,95094,48697,4904,100
2022-12-23TFM27.3427.9726.9827.850.701,398,5138,63827.6327.88896,07178,12082,80628,50012,510215,10037,18735,4381,700
2022-12-22TFM27.0727.6126.3627.15-0.503,048,09218,68427.0327.201,958,043139,600193,10682,90020,717332,82068,007173,570700
2022-12-21TFM26.1827.88526.1627.651.674,087,11421,78027.5027.742,123,052246,028202,851126,90022,376697,541105,82150,000349,2431,100
2022-12-20TFM27.5327.9725.9025.98-1.555,387,91028,09125.8826.233,241,721410,804233,943105,10041,121758,84285,512351,0377,800
2022-12-19TFM27.6927.6926.7927.530.233,001,54518,85927.2827.651,768,204208,047161,54391,50017,580365,998124,493200,4871,700
2022-12-16TFM24.3427.5623.3827.30-0.2719,906,27275,31527.2227.4011,148,1802,244,968766,289222,500251,1412,334,775317,79456,7001,359,42047,600
2022-12-15TFM30.7631.02527.1427.57-4.7613,342,80351,16227.5027.617,381,617827,402941,08574,500118,9191,733,525309,20130,0001,146,6737,000
2022-12-14TFM31.0532.5331.0532.331.123,356,42819,14332.1532.462,414,669208,289188,12341,60013,878261,415110,65287,2964,045
2022-12-13TFM33.0033.3331.0731.21-0.173,671,76722,71031.1131.382,100,821262,504254,397149,20031,549531,62091,050168,8206,700
2022-12-12TFM32.0732.1530.76531.38-1.303,150,43119,64031.3131.402,101,946142,552199,02063,60033,852320,75381,323149,2902,300
2022-12-09TFM32.0033.5631.8132.680.522,914,05215,07632.5732.782,179,35289,500137,88442,9009,761385,85220,81939,944900
2022-12-08TFM31.5032.8931.5032.160.943,838,13522,02532.1232.262,374,728242,752197,06975,10019,282453,262112,777315,8463,200
2022-12-07TFM31.7232.0030.9531.22-0.573,772,07022,02731.1331.252,562,971254,664166,17272,50018,206486,56065,59786,2343,800
2022-12-06TFM33.0033.0031.6131.79-1.103,722,72620,46531.6731.852,323,144248,169228,31580,00020,054410,20464,052215,8323,700
2022-12-05TFM32.7433.0132.3732.890.272,585,65914,19332.6532.991,561,036172,504111,34549,60015,709312,83863,951208,4701,800
2022-12-02TFM31.2432.7431.0432.620.432,888,15917,31032.5232.701,605,805251,988157,685118,70034,981302,698106,525230,7339,900
2022-12-01TFM32.5032.6731.7532.190.211,839,37212,86632.1532.221,212,614119,850106,80161,0007,307203,16150,08361,3524,300
2022-11-30TFM32.4032.4831.0931.980.667,019,10827,54331.8832.084,863,488409,490319,22779,40018,967669,587150,94612,300300,7655,800
2022-11-29TFM30.8431.9730.6531.321.182,427,98713,79231.2931.431,596,18884,306134,93741,10015,455332,936151,47162,591900
2022-11-28TFM30.3630.8729.74530.14-0.833,380,95818,73730.1030.222,370,558141,706147,52066,20039,834401,61675,70084,4058,400
2022-11-25TFM31.1131.4030.7630.97-0.181,242,8068,20130.9631.03814,95580,40162,51548,2008,340141,61635,60333,5723,000
2022-11-24TFM31.4531.4531.0431.15-0.05455,1203,03131.0531.25257,74425,00031,78242,1001,54856,3922,60129,696100
2022-11-23TFM30.5531.4630.5531.200.031,972,33910,09331.1331.251,440,56996,36270,72637,2004,380192,43745,15969,8783,100
2022-11-22TFM30.7931.4430.0631.171.202,529,04315,49531.0531.221,707,395164,264121,56845,90010,413284,11663,21795,3554,700
2022-11-21TFM29.1830.0328.3129.970.465,158,69125,37729.7030.043,382,675178,900224,953107,7008,000572,28082,011321,4547,900
2022-11-18TFM29.6029.9229.2229.510.044,567,04925,38729.4529.603,011,508139,643188,27188,10025,331675,19269,931170,5079,200
2022-11-17TFM29.7930.0729.0629.47-1.316,326,61733,00329.4029.493,808,819163,676247,435162,70029,8851,368,207119,202272,0958,600
2022-11-16TFM32.1232.3330.6930.78-2.085,695,82131,56530.7530.813,954,104263,210250,700106,10017,809704,42984,572178,89030,900
2022-11-15TFM33.8034.0032.8232.86-0.402,665,88517,36232.8232.931,832,959173,026198,20266,30021,832246,28339,90850,1863,600
2022-11-14TFM33.3533.8032.7033.26-0.302,887,34217,84733.1833.401,760,659324,267185,17967,60017,853285,04985,550117,8943,500
2022-11-11TFM33.0034.8532.5233.561.457,447,30441,06133.4733.674,618,404428,485395,242127,20062,5771,120,078139,916423,04117,500
2022-11-10TFM30.3032.8930.2732.113.266,741,89634,86732.0132.214,111,257391,193366,83184,40023,888760,22988,482449,1236,400
2022-11-09TFM30.1530.4628.6828.85-1.624,597,02025,19828.7528.982,698,789224,285344,50984,90042,969661,26482,793301,0799,600
2022-11-08TFM29.0030.94528.8830.471.717,310,62138,59630.4030.554,006,196556,688679,796203,00057,8591,096,704110,015212,87422,800