21:31:19 EST Sun 28 Nov 2021
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
2021-11-26TFURY0.830.830.800.80-0.01145,961880.800.8188,09916,0008,20013,0003,05016,0001,612
2021-11-25TFURY0.800.880.800.80-0.04115,7121020.800.8431,1246,50019,5003,5008,8268,50037,000762
2021-11-24TFURY0.800.840.790.840.02157,4461230.800.8958,13732,0008,00025,5004,0005,50023,500809
2021-11-23TFURY0.870.870.800.80-0.01219,9242090.800.86120,05428,5004,5008,0005,67612,00035,5832,6113,000
2021-11-22TFURY0.820.840.810.81-0.04104,2381200.810.8966,74815,0004,5002,5918,5005,5001,399
2021-11-19TFURY0.890.890.820.85-0.03139,9081280.830.8543,54421,5009,5004,5005,80014,50027,50013,064
2021-11-18TFURY0.900.940.860.86-0.04131,0261290.860.9072,47420,0007,5002,5703,00024,0001,482
2021-11-17TFURY0.920.920.900.90-0.01105,929840.900.9380,0017,02620012,0002,8518513,000
2021-11-16TFURY0.940.940.900.91-0.04108,8511110.900.9438,43611,5008,50014,16110,00025,500754
2021-11-15TFURY0.940.950.900.95159,9591930.900.9585,27819,0001,5007,0005,16616,50021,5003,665
2021-11-12TFURY0.900.950.900.950.05225,0131860.920.95146,29420,0005,5004,0003,3275,50033,6006,792
2021-11-11TFURY0.890.900.880.890.03105,2941440.890.9055,5267,0003,0005,6303,00022,5005,6383,000
2021-11-10TFURY0.840.880.830.860.04192,7851830.840.8870,71539,0001,0006,0006,86715,50013,42032,2838,000
2021-11-09TFURY0.820.830.800.8279,7011030.780.8544,11715,5005002,0002,0008,0005,5002,084
2021-11-08TFURY0.800.820.800.810.01137,9071290.800.8252,24126,5005,0005,0004,3958,59320,60015,078500
2021-11-05TFURY0.800.810.790.80106,5431160.780.8136,10322,5004,5005,3504,00027,4336,657
2021-11-04TFURY0.830.830.800.8054,314610.790.8428,0084,50011,5006,0001,2501,0002,056
2021-11-03TFURY0.800.820.800.80110,180810.800.8449,21127,0002,0001,0003,2421,50014,50011,727
2021-11-02TFURY0.820.820.800.80-0.0254,425610.800.8427,68813,5003,5005002,6883,0001,5001,0491,000
2021-11-01TFURY0.830.830.810.81-0.0295,392870.810.8340,61524,7505001,0001,5056,5005,0002,52213,000
2021-10-29TFURY0.830.840.820.83-0.0154,575510.820.8421,1344,31711,5005001,1479,0004,0002,977
2021-10-28TFURY0.850.870.840.84-0.0275,601620.830.8537,8744,5001,5001,5002,0002,00014,50011,727
2021-10-27TFURY0.890.890.850.85-0.0348,065460.850.8819,76312,0002,5001,5363,5004,0001,4153,000
2021-10-26TFURY0.870.890.860.87-0.0177,673720.870.9032,01914,0005,5005,0002,4144,5002,50011,072500
2021-10-25TFURY0.880.890.850.880.01266,8471630.870.88156,64632,1007,0002,50015,50016,00032,1015,000
2021-10-22TFURY0.880.900.860.86-0.01232,6491940.860.8964,82234,5007,00017,5007,66828,50045,00020,6597,000
2021-10-21TFURY0.890.900.850.85-0.0396,733900.850.8726,25020,5005,5001,77212,5007,50022,211
2021-10-20TFURY0.880.900.860.880.02200,1621560.870.8975,80039,5005009,0004,00021,50024,50021,3624,000
2021-10-19TFURY0.910.910.860.86-0.04137,979970.860.8862,15510,5004,0007,5001,01013,50015,50019,8144,000
2021-10-18TFURY0.890.900.880.900.02274,8282360.890.90158,0506,50013,5009,50012,2702,00039,50033,508
2021-10-15TFURY0.880.890.880.89-0.0160,625600.880.8945,0972,0001,0001,5002,9693,5001,5003,059
2021-10-14TFURY0.930.930.880.90-0.02118,6001050.880.9583,6317,4508,5002,3275004,50011,692
2021-10-13TFURY0.880.920.870.920.05174,9072220.900.9382,00328,5001,50015,00010,4047,50013,50016,500
2021-10-12TFURY0.840.890.840.870.04161,6762610.840.8880,53323,0006,5008,51118,0008,18315,9491,000
2021-10-08TFURY0.830.840.820.830.01141,7811740.810.8472,56617,5002,50014,05012,5006,00014,6652,000
2021-10-07TFURY0.800.840.800.820.04126,8441420.800.8475,0038,5001,5005008,30011,2508,00013,791
2021-10-06TFURY0.770.790.770.780.0186,172590.780.7973,9603,5001,0009754,5001,500737
2021-10-05TFURY0.820.820.770.77-0.0384,992830.770.8146,77717,5006,0545,0008,5001,161
2021-10-04TFURY0.820.820.790.80126,5251080.780.8373,7259,0002,0001,0003,65515,00011,2406,4054,500
2021-10-01TFURY0.800.810.770.790.01134,5691110.790.8071,38324,5005006,35012,0005,0008,3106,500
2021-09-30TFURY0.780.780.770.780.0136,866450.780.8018,8772,5002,2501,50091310,826
2021-09-29TFURY0.790.800.770.77-0.0156,440500.770.7838,7306,5001,3378,6001,273
2021-09-28TFURY0.800.800.780.78-0.02101,748690.770.8163,29313,0005002,50018,0003004,155
2021-09-27TFURY0.800.820.790.8058,307670.790.8222,81913,0001,5004,1008,0003,0008075,000
2021-09-24TFURY0.800.800.760.80180,3011650.780.8089,66730,0005007,20018,38023,2372,8178,000
2021-09-23TFURY0.820.820.760.80-0.05307,6112800.790.81155,15743,7506,5001,0007,95331,60029,76018,82712,000
2021-09-22TFURY0.850.860.840.85-0.01175,7821470.840.8757,48018,5003,00023,5001,00063,3027,000
2021-09-21TFURY0.830.870.830.850.0236,801520.850.8710,7558,0006,8902,5003,0005,656
2021-09-20TFURY0.870.870.830.83-0.0773,090840.830.8734,1345,0004010,50014,5002,5003,9162,500
2021-09-17TFURY0.850.900.850.900.0339,141600.860.9418,1777,500505001,2003,2401,5004,9152,000
2021-09-16TFURY0.880.880.840.87-0.01189,0602110.840.8989,12126,00014,0002,0008,82031,6005,7596,7605,000
2021-09-15TFURY0.930.930.870.88-0.0279,8741150.870.9130,11213,0008,12216,5005,4662,6744,000
2021-09-14TFURY0.920.940.890.91-0.0342,589760.880.9417,0658,0001,0009,1354,0001,2922,097
2021-09-13TFURY0.930.940.900.940.02110,0871220.910.9461,5099,0002,5001,0007,00015,4003,2507,4283,000
2021-09-10TFURY0.940.940.920.920.0172,012770.920.9537,32612,0005002,6259,0003,1637,398
2021-09-09TFURY0.950.950.910.91-0.0375,466960.910.9445,3758,0003004,5003,1007,5003,6523,039
2021-09-08TFURY0.990.990.940.94-0.0464,851660.940.9926,6348,5005008,5847,0002,5008,1333,000
2021-09-07TFURY0.990.990.960.980.01138,8561360.960.9958,77827,5005,5005003,90012,0002,50019,6788,500
2021-09-03TFURY0.930.970.930.960.04160,9351560.961.0053,22337,00018,0888,50017,67415,4007,5503,500
2021-09-02TFURY0.920.930.920.92-0.0173,970940.910.9334,1781,00014,5005006782,50018,6142,000
2021-09-01TFURY0.950.950.910.93-0.02354,9923500.910.93200,73169,00011,5009,05925,70015,08310,91913,000
2021-08-31TFURY0.940.960.910.95175,7991220.910.9766,74325,5004,0002,50032,0001,00030,05614,000
2021-08-30TFURY0.980.980.930.950.01169,7521310.900.9540,82615,50022,1001,50070,5002,30011,0266,000