15:05:15 EDT Fri 03 Jul 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
2020-07-02TMDF5.675.845.655.67-0.1528,2061505.655.7420,1215,500501277001,683
2020-06-30TMDF5.655.945.655.820.0310,304515.775.818,747700303554
2020-06-29TMDF5.805.815.655.790.0326,1321075.705.7914,3693,100100902001,8005,018
2020-06-26TMDF5.785.915.765.76-0.1312,727695.765.8710,2491,500662825600
2020-06-25TMDF6.056.065.825.89-0.0326,3641045.825.9021,3131,70025500522,674
2020-06-24TMDF6.006.065.925.92-0.118,825615.925.966,451500516001,154
2020-06-23TMDF6.216.226.036.03-0.1616,343666.016.0814,24690025550527
2020-06-22TMDF6.316.316.106.19-0.028,581536.136.217,57940010066436
2020-06-19TMDF6.106.346.026.210.1132,5691166.206.3024,9803,1008001,6003771,712
2020-06-18TMDF6.056.236.056.10-0.0510,578456.086.196,2001,3001,4001281,550
2020-06-17TMDF6.256.256.006.1536,2191196.056.1532,3891,40050100572,223
2020-06-16TMDF6.116.556.016.150.1991,5452406.156.2474,9653,100100321,4003,3878,503
2020-06-15TMDF5.996.055.705.96-0.0526,209705.956.0523,242700651001,502600
2020-06-12TMDF6.096.145.995.990.135,663225.916.005,2952001025133
2020-06-11TMDF6.006.015.705.85-0.3633,1101705.855.8828,8601,100471904003132,160
2020-06-10TMDF6.376.506.156.21-0.2725,9181076.206.4022,7861,9003030040712
2020-06-09TMDF6.206.586.206.480.1614,539726.356.5511,7641,60055700146265
2020-06-08TMDF6.596.596.316.32-0.1322,5321116.326.4519,625600956001061,416
2020-06-05TMDF6.486.606.356.45-0.0524,2611236.506.5520,1911,20075900251,820
2020-06-04TMDF6.226.616.176.500.0624,5841326.436.5920,4811,200402501,2001411,042
2020-06-03TMDF6.496.496.306.44-0.0519,544966.386.4413,9482,0008401,0001,0931,357
2020-06-02TMDF6.576.676.486.49-0.068,855496.486.502,5501,300502,0001191,636
2020-06-01TMDF6.336.586.186.550.3022,8221056.306.5020,3083006012,113
2020-05-29TMDF6.676.686.206.25-0.4322,8061256.216.2517,97980050142900502,885
2020-05-28TMDF6.746.776.606.680.0836,3701326.616.7029,7234,80010140600103985
2020-05-27TMDF6.806.856.516.60-0.1252,3662086.556.6437,1441,90050639,8001142,695500
2020-05-26TMDF6.356.756.346.720.4681,4013096.706.7461,5585,1001091506,6001856,685
2020-05-25TMDF5.836.305.826.260.4475,5482506.256.3056,2045,0001501253,900689,994
2020-05-22TMDF5.675.855.665.820.1443,4721455.805.8431,558900441103,500107,200
2020-05-21TMDF5.775.805.655.680.0534,125825.655.7521,7051,6007311910010,278
2020-05-20TMDF5.795.955.625.63-0.1029,2201475.615.8522,1801,5002002002951,6001101,980
2020-05-19TMDF5.625.795.505.730.1542,8641855.675.7327,7773,3005722203,100436,707400
2020-05-15TMDF5.215.585.095.580.5157,7722325.515.6050,5422,4001002001,6001422,380300
2020-05-14TMDF5.065.324.735.07-0.08121,0213925.055.0795,7803,9003903741,6007,9706,2603,600
2020-05-13TMDF5.365.505.125.15-0.37111,4274655.145.3077,9505,4001001251,20018,6007,722
2020-05-12TMDF5.705.705.455.52-0.1299,3373205.465.6282,4191,0002003002031,4006,4356,920100
2020-05-11TMDF6.006.005.565.64-0.0480,7063095.635.6966,8241,20050904003,7007,862
2020-05-08TMDF5.705.755.645.680.10130,4593365.665.7188,7614,100732709007023,370
2020-05-07TMDF5.735.765.555.580.08190,9934695.585.71154,0744,000923395,4002,4096,1783,000
2020-05-06TMDF5.605.6255.385.50-0.0462,6491845.465.5352,9013,1005001836007403,565
2020-05-05TMDF5.675.705.475.540.1464,9062305.535.6148,7121,700507002,0609,036400
2020-05-04TMDF5.865.865.405.40-0.60150,6154565.405.50121,0878,9001273009,5607,5162,000
2020-05-01TMDF6.116.195.836.01-0.33169,1414886.006.15136,34810,0001,7003269003,75810,7662,000
2020-04-30TMDF6.746.756.056.34-0.15210,6277026.156.34157,90615,5064,6001,60065230010,37210,5365,900
2020-04-29TMDF6.006.685.826.491.11675,7301,7906.486.49516,20228,70011,9004,8001,4766,30039,95850,7956,700
2020-04-28TMDF3.806.253.805.391.59230,5057625.385.50186,8323,5002781,50029934,706
2020-04-27TMDF3.803.803.803.802,15063.753.902,150
2020-04-24TMDF3.703.813.513.800.05387,544473.664.008,95050025377,700369
2020-04-23TMDF3.703.793.703.765-0.03516,500213.703.786,0251005010,325
2020-04-22TMDF3.803.803.753.803,523183.743.995233001,4003001,000
2020-04-21TMDF3.803.803.563.80-0.0915,058553.604.158,410900200503,9001,50098
2020-04-20TMDF3.894.053.803.8917,058383.804.0516,028100900
2020-04-17TMDF4.094.193.7453.890.0119,244393.703.977,6202006411,310
2020-04-16TMDF4.004.003.883.90-0.224,480183.884.004,1001005050180
2020-04-15TMDF3.944.363.854.120.3315,644583.804.1514,180300300864
2020-04-14TMDF4.214.213.763.79-0.455,259193.794.174,2581,001
2020-04-13TMDF4.304.304.154.240.022,507144.224.242,23210075100
2020-04-09TMDF3.954.303.744.220.2225,810714.154.3021,1502001,700602,700
2020-04-08TMDF3.854.013.694.000.1539,734683.954.3538,066800100584
2020-04-07TMDF4.004.003.573.850.7523,052713.503.9021,955200300483
2020-04-06TMDF3.113.202.933.10-0.015,225223.103.494,52530050350