21:00:06 EDT Mon 13 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
2020-07-13TMFC18.4118.7318.20518.690.359,435,40327,93418.6618.705,045,113510,594567,227178,000301,6051,459,371607,473514,4799,600
2020-07-10TMFC17.9918.3617.9418.340.416,218,85424,43118.3418.362,694,666395,732525,538261,400188,3791,257,878295,717394,2678,900
2020-07-09TMFC18.2818.3017.8017.93-0.327,407,70426,17917.9217.973,513,473411,803444,619270,300199,5811,099,205507,598383,4905,700
2020-07-08TMFC18.3218.5218.07518.25-0.116,004,89821,77318.1818.263,067,616386,957438,607231,200160,2321,243,763204,466193,8334,200
2020-07-07TMFC18.6918.7518.3518.36-0.495,161,26817,45618.3518.403,185,894279,300338,138184,200159,767651,340182,043113,8934,100
2020-07-06TMFC18.5918.9718.4418.850.587,116,21423,10018.7918.864,177,262315,614483,546224,000268,9431,202,902248,511148,147
2020-07-03TMFC18.4018.4018.2518.27-0.141,572,8596,59618.2718.35817,243103,094162,96687,10073,174191,86161,10648,9743,100
2020-07-02TMFC18.6018.8918.3618.41-0.069,174,42026,26118.3518.455,973,868564,206523,540348,100251,478870,464275,684328,5876,500
2020-06-30TMFC18.1418.5618.0618.470.286,612,75621,51818.4518.543,846,278360,287472,113284,500219,502869,660300,188194,57710,800
2020-06-29TMFC18.0118.2817.8618.190.346,621,78726,31518.1518.203,438,511303,286659,793418,200211,2061,020,245255,353212,4845,700
2020-06-26TMFC18.3818.4717.8017.85-0.686,781,69421,13717.8517.903,858,695401,117460,274212,800211,932971,597277,727247,4016,100
2020-06-25TMFC18.0018.6417.9318.530.338,343,60726,65518.5218.544,157,596847,953663,119321,100233,0561,436,421323,956261,534600
2020-06-24TMFC18.5718.6018.0218.20-0.529,963,06627,92018.2018.216,308,187456,113741,331355,500270,0081,140,471283,184304,5683,200
2020-06-23TMFC18.7618.8818.4518.720.1812,115,00627,72818.7218.768,531,635394,461590,467242,400223,0471,456,036421,197159,4413,400
2020-06-22TMFC18.5418.7218.4118.54-0.1510,384,94134,25418.5218.565,209,156732,264692,942699,100384,7501,752,444537,453211,5368,900
2020-06-19TMFC18.9719.1518.5418.690.0625,757,14136,81618.6518.6919,303,5161,542,555605,741346,800373,1612,202,151497,545598,6224,400
2020-06-18TMFC18.4218.8118.3118.630.028,264,55036,85118.6018.703,295,506678,551970,806775,900452,282935,936715,458278,7786,100
2020-06-17TMFC18.9419.0718.5518.61-0.285,429,35420,88118.6118.642,720,998408,928479,862205,100212,436944,945244,799127,2014,900
2020-06-16TMFC19.2419.2718.7318.890.2812,409,27951,14218.8918.975,384,997870,7451,469,2261,004,000704,9941,767,399986,590126,18914,700
2020-06-15TMFC18.1118.9418.0818.61-0.1714,521,14943,59618.5918.629,758,146681,266722,329475,400469,2871,441,619571,593268,8515,200
2020-06-12TMFC19.4819.54518.4818.780.0615,217,61039,65618.7218.8210,699,945479,449994,457433,400460,2231,481,025467,404142,2049,300
2020-06-11TMFC18.7519.0718.4318.72-0.9814,662,21254,78218.7018.757,829,649793,751942,329377,500470,4751,895,937667,9061,074,68511,400
2020-06-10TMFC19.9320.0919.5619.70-0.2315,518,82946,10319.6919.787,875,765587,613897,031555,900342,8662,459,105549,489169,1001,201,15511,800
2020-06-09TMFC19.6920.1019.3619.93-0.1714,642,07436,86619.9319.989,514,432509,941942,239422,600376,0901,406,801705,019511,6351,000
2020-06-08TMFC19.8920.1419.5520.100.5821,508,81639,13320.0820.1016,033,0721,117,786640,499252,600312,8991,671,874430,610710,3793,600
2020-06-05TMFC19.4319.7919.13519.521.0419,016,33542,24719.5219.5511,513,2671,044,551718,743241,0001,672,9021,863,642494,304862,4262,100
2020-06-04TMFC18.3518.6417.9618.480.1011,855,13425,37918.4718.508,921,867494,068514,147182,600228,369912,652289,477184,4965,200
2020-06-03TMFC18.0618.5818.0618.380.6213,119,80729,42118.3718.419,253,180548,941650,005252,100264,4681,292,373401,855336,5582,200
2020-06-02TMFC17.4217.8817.3217.760.519,055,02727,70317.7217.765,478,754712,583582,466200,700281,6411,125,132345,385195,27914,600
2020-06-01TMFC17.0917.4516.94517.250.158,568,85725,54817.2517.305,499,611520,387435,748243,300196,245986,348243,716274,4222,700
2020-05-29TMFC17.1417.1916.7617.10-0.2318,996,54833,58717.1017.1515,366,726541,483648,375336,900261,5601,143,077409,128197,0946,700
2020-05-28TMFC17.7717.8317.2017.33-0.3611,141,24328,05617.3017.347,672,668741,856571,442307,100185,9211,060,289267,066181,7327,900
2020-05-27TMFC17.7118.2317.4817.690.4115,423,48942,99417.6617.729,496,5521,211,7031,005,698365,700383,3411,527,946602,632558,3345,900
2020-05-26TMFC16.6217.3316.6117.281.0115,984,26539,62417.2317.2910,845,9661,046,036740,702291,200404,5751,461,518429,093534,43247,000
2020-05-25TMFC16.0816.3515.9316.270.382,674,03010,96016.2516.351,517,662130,850264,10881,400104,103283,05580,306133,1512,100
2020-05-22TMFC16.1516.18515.7015.89-0.2616,620,44730,40215.8815.9112,809,442566,433556,999391,900207,307981,793333,578421,26512,500
2020-05-21TMFC16.2116.6116.1116.15-0.0222,782,01840,72316.1516.1817,046,290640,158998,881544,500365,8371,390,6411,171,149330,94736,200
2020-05-20TMFC16.0916.2415.9716.170.2712,620,15742,72216.1316.187,447,709883,487711,431484,700294,5281,814,115408,580176,52418,300
2020-05-19TMFC16.4616.4715.8215.900.1614,724,18047,12615.8515.908,130,3421,114,652903,194422,300386,9172,086,645704,072692,5229,800
2020-05-15TMFC15.9115.9115.6315.74-0.3611,681,42232,99715.7315.777,310,578771,490528,474226,500278,7141,389,803453,264524,7872,500
2020-05-14TMFC16.0016.1815.3616.10-0.1425,576,22444,33516.1016.1219,090,733899,386928,393389,400370,6162,453,327597,084523,1724,600
2020-05-13TMFC16.8616.9316.1716.24-0.7015,235,37650,17016.2416.279,087,485869,0951,031,081473,200504,7561,734,499834,328497,45513,400
2020-05-12TMFC17.2417.5516.9416.94-0.1934,520,89440,09416.9416.9828,487,4681,027,732719,893449,200463,6871,596,087720,178682,94721,800
2020-05-11TMFC16.9917.2916.6517.130.0519,996,03140,76217.1217.1514,407,182823,459888,490440,900503,3871,545,243663,910517,60915,200
2020-05-08TMFC16.6417.1816.5017.080.6819,216,53641,86117.0717.0913,088,1371,412,323839,154459,200480,0931,519,655632,965452,5038,400
2020-05-07TMFC16.9917.4016.3816.40-0.2917,528,08958,56016.3816.4010,543,3421,366,6651,066,966464,500545,1311,991,867774,192467,68511,800
2020-05-06TMFC16.6916.8316.48516.690.2511,534,54330,69416.6716.697,582,434584,980513,009255,100339,2621,234,350432,308356,8864,500
2020-05-05TMFC16.9517.0616.4016.44-0.2911,298,20226,63416.4416.467,843,979502,751503,022174,400313,9521,393,071280,179164,0218,000
2020-05-04TMFC16.7516.9416.4216.73-0.1712,990,56331,01816.7016.759,679,700677,124494,719117,100284,1211,098,803355,159206,0756,600
2020-05-01TMFC17.1717.1816.6716.90-0.6314,369,88833,20216.8316.959,556,2181,167,596671,499209,400306,7141,498,238409,926385,8159,700
2020-04-30TMFC17.9117.9917.5217.53-0.6013,711,49147,12917.5317.627,876,699894,837931,394481,700393,9931,762,804507,040641,4306,400
2020-04-29TMFC17.2018.1817.0418.131.4420,281,62353,08618.1018.1511,414,1613,174,1331,098,941349,700464,0392,268,556574,928711,41613,600
2020-04-28TMFC16.6016.8716.3416.690.3717,767,71652,18916.6816.7910,946,1351,075,5561,201,009315,500439,8722,176,596701,002672,03728,400
2020-04-27TMFC16.1316.4216.0816.320.2615,383,64340,15716.2916.339,482,4721,251,709875,205248,100325,6391,460,184576,789747,34913,200
2020-04-24TMFC16.2216.2415.7516.06-0.0316,055,50340,41616.0016.0910,554,981638,576858,510209,400361,5451,677,163519,873623,9518,300
2020-04-23TMFC16.5516.5616.0716.09-0.319,998,01331,46116.0916.166,120,223668,320541,445149,000325,8471,245,444441,710344,6506,500
2020-04-22TMFC16.6216.7016.3216.400.1322,338,18723,81516.4016.437,612,838471,054462,041106,900206,79712,655,246343,911302,399800
2020-04-21TMFC16.5916.8616.2116.27-0.8513,648,80037,75016.2716.299,137,689784,772632,750157,500384,8851,618,834343,649428,9884,500
2020-04-20TMFC16.7917.5216.5017.12-0.2414,042,55236,47317.1017.198,679,523888,833703,322183,900344,9912,054,123393,787569,0673,100
2020-04-17TMFC16.9517.3716.78517.361.098,314,73732,59117.3617.374,553,048442,742544,816189,600325,0641,381,384351,108450,0836,200
2020-04-16TMFC16.6616.8516.2716.27-0.427,619,83530,53216.2616.334,351,314426,589475,158224,200256,0301,212,386232,099245,3993,700
2020-04-15TMFC17.1517.1516.5016.69-0.809,152,02138,03316.6716.704,601,602524,558621,882203,600347,7701,589,954276,085462,4634,300
2020-04-14TMFC17.8018.1417.3817.49-0.087,445,55629,59517.4917.524,099,616602,778518,962171,200204,7571,045,570289,123367,8003,100