06:08:16 EST Sun 08 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-06TMFC25.3525.6225.3125.450.358,099,38520,27525.4425.505,240,543234,0341,277,059135,965155,483353,800222,2044,700475,497
2019-12-05TMFC25.3325.3725.0225.10-0.1712,947,93528,18525.0925.138,402,434470,8322,126,252284,942179,041530,700293,91883,5003,000573,016
2019-12-04TMFC25.4225.8925.1625.27-0.116,083,31926,38025.2325.292,716,100263,8861,394,376181,157173,432565,000166,9184,300618,150
2019-12-03TMFC25.8025.8025.2625.38-0.7011,654,04429,71125.3725.456,717,693445,6402,430,048335,244169,395540,500383,3038,400623,821
2019-12-02TMFC26.1826.2726.0726.08-0.0512,474,19724,55326.0826.137,688,449221,2682,480,046166,997125,757426,504487,6814,300872,995
2019-11-29TMFC26.0926.2326.0126.13-0.036,919,91513,79126.1226.164,461,195126,8671,162,165103,231105,085314,500407,9541,200237,718
2019-11-28TMFC26.0126.1725.9626.160.172,905,8368,55626.0926.171,750,623155,166338,11773,47189,868211,40047,4736,500233,218
2019-11-27TMFC26.0026.1225.9225.990.065,936,77316,59225.9726.063,069,480144,4211,509,929165,595120,887416,400197,9961,300310,765
2019-11-26TMFC26.0426.0725.6925.93-0.137,564,56819,39125.8925.984,799,651193,3261,413,049151,840178,750218,400175,2331,300431,519
2019-11-25TMFC25.9226.1325.8826.060.2612,254,66515,11926.0526.0710,065,035118,914983,651149,300119,394146,400261,3945,200405,377
2019-11-22TMFC25.7826.0225.7025.800.0213,090,48014,12825.7225.8311,026,293164,237874,54798,257120,094254,500153,5171,200397,535
2019-11-21TMFC25.8525.8525.5925.78-0.078,020,78418,37325.7025.795,360,430216,0501,284,281202,959124,123237,900204,2114,300386,330
2019-11-20TMFC25.9026.02525.8025.85-0.237,687,03218,64325.8425.884,557,013243,5111,384,619143,364114,395300,800366,2698,000564,961
2019-11-19TMFC25.8026.1125.7726.080.129,338,09117,21426.0226.087,185,855189,971849,83185,08298,702249,800276,9062,600399,044
2019-11-18TMFC26.0526.1725.8125.96-0.354,434,67616,00425.9325.972,425,669191,467849,19398,520103,115228,600161,4997,100369,513
2019-11-15TMFC26.3026.3526.2226.310.0511,613,75815,83726.2526.319,313,811179,095888,770105,44297,897204,600429,3032,100392,440
2019-11-14TMFC26.2126.2726.0726.2611,191,15020,20926.1826.277,028,199226,9131,472,710131,573175,393276,400348,0774,6001,510,285
2019-11-13TMFC26.2026.3226.1326.26-0.129,711,57318,86126.2426.276,549,122227,4001,359,577124,288120,109218,600446,6274,600661,250
2019-11-12TMFC26.0626.4726.0626.380.3117,864,56725,34326.3826.3912,247,605377,7452,320,075207,354606,560371,400774,80625,00013,700911,922
2019-11-11TMFC25.9526.1525.9126.07-0.067,929,95016,71726.0526.093,055,606167,1461,185,46999,5702,638,029168,500146,5939,300459,637
2019-11-08TMFC25.8226.1625.7526.130.3511,847,05121,13426.0526.144,772,517218,2261,949,015129,4843,493,322275,400328,997900679,190
2019-11-07TMFC25.7326.4425.6725.780.3113,967,80833,79825.7325.808,867,759568,7812,032,531206,117127,512360,900415,6015,7001,382,907
2019-11-06TMFC25.2525.4925.0225.470.2210,104,79624,77525.4225.506,099,748268,5081,702,288173,940176,339365,700487,3028,100818,271
2019-11-05TMFC25.1625.3725.1225.250.137,739,92221,50225.2225.274,667,399408,5041,023,938195,541164,711339,700308,54014,700604,289
2019-11-04TMFC24.9825.3124.9325.120.3012,678,48419,73025.0825.139,878,679259,6611,272,934261,156189,681207,50030,1794,100574,594
2019-11-01TMFC24.6124.9124.6124.820.295,067,56714,39624.8024.833,049,433161,240727,00092,15298,797190,100190,3852,000556,460
2019-10-31TMFC24.5524.6324.3424.53-0.175,842,07518,10424.5024.553,543,722179,400941,49286,60292,171216,200166,7237,700606,165
2019-10-30TMFC24.6624.7324.4924.705,757,76316,94824.6924.732,436,443267,490985,819106,102126,191264,800409,4309,0001,152,188
2019-10-29TMFC24.7025.0124.5924.70-0.079,845,35624,49324.6524.744,723,518389,3001,936,949155,626751,026323,000489,0315,2001,071,106
2019-10-28TMFC24.6024.8924.5824.770.2910,264,45917,62124.7524.807,233,592212,5851,291,230123,888134,871205,200277,5185,700779,875
2019-10-25TMFC24.2624.5524.2124.480.155,801,63612,81324.4724.503,622,011228,615861,54585,397100,352174,000145,1942,100581,122
2019-10-24TMFC24.5724.7124.24524.33-0.205,033,98012,84924.3124.403,241,409197,625714,52696,97098,200198,20091,9553,900391,195
2019-10-23TMFC24.5124.7224.5124.53-0.023,980,63412,79724.5124.551,883,366200,100815,185121,67694,787203,600178,5557,300476,065
2019-10-22TMFC24.5724.7224.5424.555,646,62713,14024.5524.573,197,350151,435792,722128,842126,487189,900107,607137,4004,200810,584
2019-10-21TMFC24.4524.6924.4224.550.226,581,74916,75824.5524.573,701,248269,326984,654300,817151,791301,700330,1574,400537,556
2019-10-18TMFC24.3124.4124.1124.330.195,452,30913,03424.2524.353,679,823136,300650,967124,413101,751196,700267,1452,800292,410
2019-10-17TMFC24.3324.3624.0824.14-0.144,262,94113,77024.1324.182,218,558163,375764,018132,140118,860185,200259,8021,800419,188
2019-10-16TMFC24.1824.4524.1724.280.117,807,26014,80524.1924.294,970,942185,9991,428,842204,28699,315195,500299,0689,100403,808
2019-10-15TMFC23.9524.4623.9524.170.1710,724,15518,80524.1524.207,929,784254,4741,102,605193,162148,499213,662317,9462,300561,723
2019-10-11TMFC23.8624.2123.6524.000.546,223,73616,58323.9824.024,068,196232,5901,129,810110,881106,97795,700250,7014,500224,381
2019-10-10TMFC23.3423.7323.3123.460.195,734,90914,32423.4223.503,909,107174,213902,400108,992126,68258,700130,1684,700319,847
2019-10-09TMFC23.1123.4723.0623.270.247,096,43418,72923.2523.364,517,514291,4131,167,310116,894131,235360,400271,27740,2006,700193,491
2019-10-08TMFC23.1623.3022.9723.03-0.396,133,63818,44923.0123.104,036,248197,946902,800173,775132,444142,900239,5911,300306,634
2019-10-07TMFC23.4723.5723.3823.42-0.065,104,89711,75223.3623.453,974,772148,223512,50273,46245,761132,30081,2151,700134,862
2019-10-04TMFC23.2423.5023.1123.480.313,914,59014,75123.4623.492,333,891143,331709,79568,124102,484138,800216,6145,600195,751
2019-10-03TMFC23.0423.2022.56523.170.167,023,39723,03423.1523.224,126,825310,9341,357,354161,819142,779235,300207,0564,500475,930
2019-10-02TMFC23.6223.6922.9923.01-0.829,505,41823,09122.9823.085,936,063362,1151,415,815267,697213,390206,100698,03614,600391,002
2019-10-01TMFC24.4524.5323.7123.83-0.475,366,34917,95623.8023.852,983,316244,0701,200,030129,332158,126110,200218,7432,800319,732
2019-09-30TMFC24.2124.4224.2024.300.145,635,16116,81224.2624.373,088,312208,9161,234,579146,789113,227212,600232,4273,600393,911
2019-09-27TMFC24.1424.2824.0124.160.123,877,54912,27224.1224.182,274,387172,400676,901122,551126,253185,100117,3433,300198,814
2019-09-26TMFC24.1124.2024.0124.04-0.167,844,58715,66324.0324.084,694,112135,4001,104,171190,726168,461122,600411,3503,6001,013,267
2019-09-25TMFC24.0424.3324.0424.200.045,739,46817,51324.1724.203,116,779269,7751,240,857191,030171,931168,200339,7502,200238,946
2019-09-24TMFC24.4124.5624.0524.16-0.265,927,97820,05824.1024.193,095,008244,0831,167,227282,045228,555163,100371,0145,300371,546
2019-09-23TMFC24.3824.4524.2224.42-0.093,748,44512,55624.4024.442,052,611132,002852,769126,519135,68690,400227,654900129,904
2019-09-20TMFC24.4524.7224.4224.510.0811,461,62121,23024.4524.538,199,638228,4861,736,895167,287234,730206,900221,3294,900460,056
2019-09-19TMFC24.1524.5624.1524.430.259,494,21722,47924.4324.485,709,020203,1551,840,605214,205196,113191,400394,0307,500734,789
2019-09-18TMFC24.2424.3524.1524.18-0.069,267,30025,83224.1524.235,930,153267,9381,638,435259,092217,055167,100305,84611,800469,881
2019-09-17TMFC24.1924.4624.0724.240.097,930,24824,13024.2224.264,399,111274,8001,738,872225,479216,178174,500480,23610,300409,872
2019-09-16TMFC23.9324.2823.8124.15-0.016,764,62521,42324.1224.183,887,844193,4651,232,465197,191214,930357,200244,1327,900429,498
2019-09-13TMFC24.0524.4824.0124.160.2410,396,20028,23624.1524.205,866,988223,6992,062,711332,316317,653403,300452,51312,800724,220
2019-09-12TMFC23.6024.0623.4723.920.1711,547,88323,89423.9123.928,067,581203,8341,517,963267,549169,871243,200256,2724,700816,913
2019-09-11TMFC23.5023.9323.5023.750.258,642,75320,30423.7223.815,809,024185,7691,083,090205,299207,892374,500250,0425,000521,737
2019-09-10TMFC23.1523.5023.1123.500.358,781,58525,07823.4623.505,527,645257,065889,932213,934244,577676,600341,5618,800621,471
2019-09-09TMFC22.7823.1522.7723.150.448,190,32018,80623.0323.155,361,876185,9001,163,643194,940243,619207,300295,4617,200530,381