05:28:45 EDT Sat 04 Apr 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
2020-04-03TNDM.WT.B0.200.290.200.290.115110,50020.1750.30110,500
2020-04-02TNDM.WT.B0.1750.1750.30
2020-04-01TNDM.WT.B0.1750.1750.30
2020-03-31TNDM.WT.B0.1750.1751.99
2020-03-30TNDM.WT.B0.1750.201.99
2020-03-27TNDM.WT.B0.280.280.150.175-0.1757,00040.1750.677,000
2020-03-26TNDM.WT.B0.350.350.350.353,50020.2050.353,500
2020-03-25TNDM.WT.B0.350.350.40
2020-03-24TNDM.WT.B0.350.350.350.350.0550010.350.67500
2020-03-23TNDM.WT.B0.300.2050.44
2020-03-20TNDM.WT.B0.300.2051.98
2020-03-19TNDM.WT.B0.300.2050.30
2020-03-18TNDM.WT.B0.300.2050.40
2020-03-17TNDM.WT.B0.300.2050.40
2020-03-16TNDM.WT.B0.300.2050.40
2020-03-13TNDM.WT.B0.300.2050.40
2020-03-12TNDM.WT.B0.300.2050.40
2020-03-11TNDM.WT.B0.480.480.300.30-0.1852,27950.211.992,279
2020-03-10TNDM.WT.B0.4850.330.50
2020-03-09TNDM.WT.B0.4850.300.395
2020-03-06TNDM.WT.B20020.300.455200
2020-03-05TNDM.WT.B0.4850.4850.4850.4850.02550010.3650.485500
2020-03-04TNDM.WT.B0.460.460.460.460.061,10030.330.501,000100
2020-03-03TNDM.WT.B0.400.400.400.400.105,50020.300.405,500
2020-03-02TNDM.WT.B0.300.300.300.30-0.102,00010.300.4152,000
2020-02-28TNDM.WT.B0.400.2050.30
2020-02-27TNDM.WT.B0.400.2750.395
2020-02-26TNDM.WT.B0.400.2250.395
2020-02-25TNDM.WT.B0.400.400.400.4070020.230.40700
2020-02-24TNDM.WT.B0.400.400.400.4029,50050.230.4029,500
2020-02-21TNDM.WT.B0.400.400.400.400.0320,00010.350.4020,000
2020-02-20TNDM.WT.B0.370.350.40
2020-02-19TNDM.WT.B0.390.390.370.37-0.0825,00040.320.4225,000
2020-02-18TNDM.WT.B0.440.450.440.450.0054,50040.3650.484,250
2020-02-14TNDM.WT.B0.450.450.4450.4450.072,50020.310.452,500
2020-02-13TNDM.WT.B0.320.3750.320.3750.05530,00070.3850.4530,000
2020-02-12TNDM.WT.B0.320.320.320.32-0.0052,50010.2050.322,500
2020-02-11TNDM.WT.B0.3250.3250.3250.3250.07550010.2050.32500
2020-02-10TNDM.WT.B0.250.250.250.256,50020.250.366,500
2020-02-07TNDM.WT.B0.250.2050.36
2020-02-06TNDM.WT.B0.250.2050.36
2020-02-05TNDM.WT.B0.250.250.250.252,00010.200.312,000
2020-02-04TNDM.WT.B0.250.250.31
2020-02-03TNDM.WT.B0.250.250.31
2020-01-31TNDM.WT.B0.250.250.250.250.062,40030.250.312,000100
2020-01-30TNDM.WT.B0.190.250.30
2020-01-29TNDM.WT.B0.190.250.30
2020-01-28TNDM.WT.B0.190.250.30
2020-01-27TNDM.WT.B26410.250.36264
2020-01-24TNDM.WT.B0.190.250.36
2020-01-23TNDM.WT.B0.190.250.36
2020-01-22TNDM.WT.B15010.1950.27150
2020-01-21TNDM.WT.B0.190.230.36
2020-01-20TNDM.WT.B0.190.200.36
2020-01-17TNDM.WT.B0.190.190.36
2020-01-16TNDM.WT.B0.190.190.190.19-0.061,50010.190.361,500
2020-01-15TNDM.WT.B0.250.200.25
2020-01-14TNDM.WT.B0.250.1850.36
2020-01-13TNDM.WT.B0.250.190.36
2020-01-10TNDM.WT.B0.250.250.250.25-0.115,39820.250.365,000398
2020-01-09TNDM.WT.B0.360.160.35
2020-01-08TNDM.WT.B0.360.160.36
2020-01-07TNDM.WT.B0.360.160.36
2020-01-06TNDM.WT.B0.360.160.36