19:49:04 EDT Fri 16 Apr 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
2021-04-16TMFC26.9527.1726.8226.970.216,398,19822,04926.9527.003,454,890429,862356,617191,500163,9331,023,189326,504313,81112,500
2021-04-15TMFC27.0327.1326.6426.76-0.289,532,33227,67126.7426.805,227,374577,394413,133230,600244,3081,720,931339,069591,61813,400
2021-04-14TMFC27.0427.7226.9227.040.046,478,24421,24227.0227.043,642,072570,153286,845159,500142,446891,801249,896339,9648,900
2021-04-13TMFC27.2827.4626.9927.00-0.478,471,94624,24826.9827.003,905,1161,440,890357,256135,800150,681843,501284,026846,54815,900
2021-04-12TMFC26.8527.6026.8527.470.459,890,69026,40127.4627.475,355,680919,667514,86336,900273,358943,138322,05475,5001,076,421700
2021-04-09TMFC27.1627.2226.9327.02-0.065,153,14518,39827.0227.052,754,296491,572285,972127,40088,839838,941174,540324,2371,500
2021-04-08TMFC27.2727.2926.9227.08-0.259,030,48923,64727.0527.094,284,8891,006,337421,764147,200146,5901,099,350211,294980,39310,000
2021-04-07TMFC27.3927.5127.2927.33-0.0712,845,05816,33527.3127.369,690,049384,431318,42896,20071,049648,258182,405682,6345,500
2021-04-06TMFC27.4327.6227.2927.400.044,333,57516,25527.3627.412,491,622384,456390,07399,70085,551590,672143,230105,4421,100
2021-04-05TMFC27.4527.5527.2427.360.084,330,27515,08227.3627.412,346,092423,999298,88688,50094,235787,287129,110105,4742,000
2021-04-01TMFC27.0827.2926.9427.280.256,532,27519,96227.2627.292,791,5291,556,274394,173193,200124,054910,839271,526210,8144,800
2021-03-31TMFC27.2127.2426.9827.03-0.227,897,03118,58927.0127.045,341,006654,253422,041145,400133,345704,589237,130213,9611,100
2021-03-30TMFC27.0327.3527.0327.250.306,562,03419,68327.2427.303,364,753583,875339,640114,300107,4451,383,053211,676317,6262,100
2021-03-29TMFC26.8727.1726.8326.95-0.128,310,51820,13826.9127.004,562,057484,353408,282169,1001,034,1831,160,196250,4864,900162,5104,000
2021-03-26TMFC27.0527.2426.8627.070.104,677,75617,16527.0527.122,333,658325,711245,156173,20094,778699,064656,898102,6501,800
2021-03-25TMFC26.8027.0026.4626.970.297,302,86226,27926.9327.003,977,805501,553293,993157,000161,1401,355,116288,877461,4893,500
2021-03-24TMFC26.6226.9826.6226.680.126,571,97218,62026.6826.724,330,292528,425264,032126,200115,106782,297180,704200,0872,300
2021-03-23TMFC26.8526.9626.4326.56-0.399,148,87824,81226.5326.616,008,157729,536367,983160,700177,146932,166321,820306,8777,300
2021-03-22TMFC27.0327.1526.8926.95-0.2010,279,47918,81826.9426.967,594,925458,940262,381109,900121,4341,229,330181,67813,500200,2212,800
2021-03-19TMFC27.2627.4527.0327.15-0.2019,737,39023,75427.1427.1815,835,7271,406,509351,699116,900297,774992,922331,679324,0101,000
2021-03-18TMFC27.1827.6827.1027.350.3711,038,52733,44527.3427.375,541,474986,568642,354261,796231,5541,602,679520,4431,057,97013,000
2021-03-17TMFC26.7727.0426.6926.980.279,492,67120,67526.9627.006,457,182848,681360,637161,300183,724860,808259,931231,913800
2021-03-16TMFC26.7726.8126.4826.71-0.1710,858,07326,16426.6526.717,347,257654,847373,5577,500358,8001,382,685403,920270,299100
2021-03-15TMFC27.0127.2526.68526.88-0.349,970,04423,95726.8426.906,953,771503,677364,209300,100152,7711,093,076266,771276,5676,200
2021-03-12TMFC27.2027.39526.9727.220.1010,617,01120,75827.1527.238,153,836393,487432,250130,700137,252909,824233,177194,1913,000
2021-03-11TMFC27.0927.3826.9827.12-0.019,954,95231,23027.1127.135,754,078891,523585,736262,300216,9001,510,762344,680250,60313,000
2021-03-10TMFC26.8127.2026.6827.130.3115,769,31031,99627.0727.1711,199,690762,039819,587357,200282,9261,315,450376,754481,03813,900
2021-03-09TMFC27.0027.2026.6826.82-0.3421,664,73935,49226.8026.8217,122,322864,721615,911338,100288,5671,410,492342,309530,1558,100
2021-03-08TMFC26.7627.5026.7527.160.3720,735,68842,01327.1527.2114,514,550950,031830,764363,000345,1212,082,099651,921796,9376,100
2021-03-05TMFC25.9926.8325.9726.791.0218,265,35345,55626.7526.8210,669,2712,285,4541,319,406393,700303,5541,966,611544,78712,400546,4389,200
2021-03-04TMFC26.0126.3225.4825.77-0.3312,227,27333,03225.7525.807,795,148894,590861,484210,000225,2471,580,680316,642249,39523,400
2021-03-03TMFC26.0826.2625.8426.100.1211,432,15327,04926.0926.137,693,388752,643671,254186,000167,6321,244,688226,079315,0247,700
2021-03-02TMFC26.0526.3225.9725.98-0.0313,190,04328,80025.9726.019,757,432254,190762,059178,300246,3661,254,518349,667257,6558,400
2021-03-01TMFC25.6826.2025.5826.010.6412,325,81529,03525.9826.058,577,451750,193250,336275,4071,405,353368,145462,2789,400
2021-02-26TMFC25.7025.7825.1125.37-0.3915,091,38537,27525.3725.3810,424,875341,821984,751437,500274,1711,584,207424,896526,1319,000
2021-02-25TMFC25.7226.0525.5425.760.1729,772,85941,53525.7525.7622,124,1721,048,921989,896328,513372,1013,556,052560,228547,0419,300
2021-02-24TMFC24.5025.6824.2625.591.1533,500,69247,57125.5825.6325,226,9892,042,878986,065549,700352,7042,630,890491,886981,10314,000
2021-02-23TMFC24.6124.7424.1124.44-0.1822,877,46133,44224.4424.4718,598,149817,954741,145249,000178,8461,428,643306,054387,6909,200
2021-02-22TMFC24.6124.8824.57524.62-0.2917,932,85132,50824.5924.6512,666,6961,398,483539,449252,800254,6201,795,649482,292422,2555,600
2021-02-19TMFC25.0625.2224.8424.91-0.0928,420,43035,28324.8624.9422,242,7781,603,212722,768278,300204,1941,984,504441,29010,600593,4142,900
2021-02-18TMFC24.9125.1024.6925.00-0.0829,783,60025,81324.9625.0026,367,586689,109681,733243,500209,849965,804277,944214,7325,800
2021-02-17TMFC24.7025.1924.5025.080.3335,771,48844,52825.0725.1127,904,491949,7971,112,488569,800355,7632,418,568784,12124,9001,088,1348,100
2021-02-16TMFC25.0525.0724.7024.75-0.1325,809,18632,52824.7524.7620,635,2241,540,892548,060540,200193,7091,260,868405,868492,8986,800
2021-02-12TMFC24.8925.07524.6524.88-0.0611,470,33923,52424.8524.898,854,247429,744428,719165,900175,843720,630329,022296,8555,100
2021-02-11TMFC24.8425.3824.7124.940.3415,063,94229,75024.8824.959,761,413773,237457,454190,600252,1511,530,125303,9001,318,38214,500
2021-02-10TMFC24.7724.9224.5124.60-0.097,218,90426,31624.6024.644,426,260476,268446,093215,200194,887792,498279,219316,18912,800
2021-02-09TMFC24.4024.8024.3324.690.2510,985,73027,07524.6724.697,610,258575,117395,199180,500156,2061,189,753289,056403,1286,800
2021-02-08TMFC24.1924.5024.1724.440.3313,358,90022,68824.3824.4710,519,573504,745380,281143,600125,9451,009,296264,921303,8649,300
2021-02-05TMFC24.0824.1723.91524.110.086,379,01721,54624.1124.143,791,178573,841299,738157,200119,909742,851212,454376,7945,200
2021-02-04TMFC23.7824.2523.7524.030.298,964,91623,69424.0024.036,168,041475,683461,037189,900163,634799,802295,827307,9843,100
2021-02-03TMFC23.6223.7823.5223.740.068,927,15722,18323.7423.785,361,880651,711368,200161,200140,6331,410,468219,575509,5249,200
2021-02-02TMFC23.6123.8423.6023.680.257,455,08821,16423.6523.714,969,353349,232344,316165,100310,749752,610265,796203,4025,200
2021-02-01TMFC23.2623.5023.2623.430.325,951,91921,87123.4023.463,287,283543,101338,671206,000157,628788,002237,582263,1966,400
2021-01-29TMFC23.3723.4422.9023.11-0.5010,621,70230,21023.1123.146,334,524827,356477,876166,700173,1681,717,477357,797455,160700
2021-01-28TMFC23.4023.7623.2423.610.389,606,04426,23123.5623.615,881,868690,683603,738200,500334,899940,289347,375390,6288,900
2021-01-27TMFC23.5023.7123.1423.23-0.648,331,51528,75323.2123.254,698,323519,362478,249186,900435,6451,269,604353,116240,5733,700
2021-01-26TMFC24.0324.1023.7023.87-0.094,034,66915,49723.8623.881,999,668394,695273,825150,200161,504723,945159,704135,1955,400
2021-01-25TMFC23.9523.9823.6423.96-0.1910,247,32425,80823.9423.997,122,726809,503397,922224,200166,602951,063236,319230,0155,300
2021-01-22TMFC24.1524.2724.0324.15-0.216,824,97418,99624.1024.154,124,001546,926309,783187,100144,717841,933208,261291,5858,100
2021-01-21TMFC24.4624.4924.2824.36-0.145,457,81918,35424.3224.382,878,131339,783309,797175,000108,532993,891157,664404,3472,800
2021-01-20TMFC24.6524.6624.2524.50-0.095,909,54719,65224.4524.533,783,432367,025351,279123,600134,340789,381158,732141,0154,200
2021-01-19TMFC24.4424.7324.4324.590.127,606,96223,56424.5724.664,276,408565,721300,053224,500144,1951,283,864190,835444,8342,500
2021-01-18TMFC24.2124.5024.2024.470.293,719,72412,56824.4224.481,942,909536,246260,547109,800153,070339,08494,100208,3833,900