13:47:03 EST Fri 14 Feb 2025
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-02-13TSFD0.200.230.200.230.0320,339100.200.22517,3392,000500300
2025-02-12TSFD0.200.200.200.2071540.180.20500
2025-02-11TSFD0.200.200.200.2050230.190.205002
2025-02-10TSFD0.1950.200.1950.200.00519,888170.180.206,0144,5004,0005,00023094
2025-02-07TSFD0.1950.200.190.200.01522,400170.180.209,00011,0002,000100
2025-02-06TSFD0.200.200.180.18-0.0335,324220.180.2021,00011,5002,000824
2025-02-05TSFD0.210.210.210.2117,05070.200.2315,0002,0002030
2025-02-04TSFD0.250.310.210.210.005132,005640.2050.2838,05232,00031,0009,00050019,0001,770273
2025-02-03TSFD0.210.210.2050.205-0.0057,024120.200.253,5041,5002,0004
2025-01-31TSFD0.220.220.210.21-0.0324,411210.210.2519,9505001,0002,0006350
2025-01-30TSFD0.2350.240.2350.240.0332,460350.200.2517,5003,5001,5005,0004,500460
2025-01-29TSFD0.210.210.210.21-0.015,02030.1850.255,000
2025-01-28TSFD0.2350.270.220.270.0312,576110.2150.2510,0432,500410
2025-01-27TSFD0.2350.590.200.240.025520,9671830.230.30318,96661,50050014,00082,00042,805260
2025-01-24TSFD0.2150.2150.2150.215-0.0057,836100.1850.2456,0011,500235
2025-01-23TSFD0.240.250.220.22-0.0252,333260.180.24550,0005001,000781
2025-01-22TSFD0.230.2450.230.23-0.00541,050170.180.2326,4252,50011,000810200
2025-01-21TSFD0.2250.240.2250.2350.00531,141140.1750.23528,0011,5005001,000140
2025-01-20TSFD0.2250.2250.2250.225-0.0051,63550.180.2255001,00035
2025-01-17TSFD0.2150.230.2150.230.0147,550160.170.22537,0504,0001,0005,000400100
2025-01-16TSFD0.220.1650.215
2025-01-15TSFD0.170.220.170.180.0183,089330.170.21564,5221,5007,0009,500462105
2025-01-14TSFD0.170.150.21
2025-01-13TSFD0.1650.170.150.170.01122,935120.150.21100,50050014,0006,0001,500335
2025-01-10TSFD0.160.1450.21
2025-01-09TSFD0.160.1450.21
2025-01-08TSFD0.160.1450.21
2025-01-07TSFD0.160.160.160.160.00527,00430.1450.2127,0004
2025-01-06TSFD0.1550.1550.1550.15518,210160.1450.214,0002,0007,5005003,500710
2025-01-03TSFD0.1550.1550.150.15555,434340.140.219,85018,0005,5001,00020,500484
2025-01-02TSFD0.180.180.180.180.02521,97090.150.2154,5006,50010,500
2024-12-31TSFD0.1650.1650.1550.155-0.01516,351200.150.225,6884,0001,5005003,500685
2024-12-30TSFD0.1750.1850.1650.17750.017519,650120.160.227,5009,500500150
2024-12-27TSFD0.1650.1750.1550.1624,512180.1550.2018,2565005,500250
2024-12-24TSFD0.160.1650.20
2024-12-23TSFD0.160.1650.20
2024-12-20TSFD0.1650.1650.160.16-0.015105,222140.1650.2087,2221,5005,50011,000
2024-12-19TSFD0.160.1950.160.1650.00529,500220.160.209,0003,00010,5005006,000500
2024-12-18TSFD0.1650.1650.160.16-0.0123,016170.1650.205,0102,5005,00010,500
2024-12-17TSFD0.180.180.180.180.0119,02270.1650.205,00014,00021
2024-12-16TSFD0.170.170.160.16-0.01530,610140.160.204,00050010,00016,000
2024-12-13TSFD0.1750.180.170.1820,01080.170.205,5003,00050011,000
2024-12-12TSFD0.210.210.1750.1814,550130.1750.2012,0501,0001,500
2024-12-11TSFD0.1950.1950.180.18-0.0420,300250.1750.202,8004,0005,0004,0004,500
2024-12-10TSFD0.220.220.220.2225010.180.22250
2024-12-09TSFD0.1950.1950.1950.195-0.0252,89550.180.221,5001,36030
2024-12-06TSFD0.210.210.210.21-0.012,86020.1750.222,860
2024-12-05TSFD0.1950.1950.1950.195-0.02591820.180.22500
2024-12-04TSFD0.220.220.220.220.025,00020.1750.225,000
2024-12-03TSFD0.1950.200.1950.200.00514,08780.180.2214,00087
2024-12-02TSFD0.1950.1950.1950.1957,30460.180.202,0005,000104
2024-11-29TSFD0.1950.1950.1950.1950.0059,50070.1750.204,5003,5001,500
2024-11-28TSFD0.190.170.20
2024-11-27TSFD0.190.190.190.190.0131,269110.170.201,5005,5008,50015,500269
2024-11-26TSFD0.1650.190.1650.180.0112,52090.160.206,7503,0002502,50020
2024-11-25TSFD0.1650.170.160.16-0.01527,500160.160.2012,0006,0002,0005007,000
2024-11-22TSFD0.190.190.1750.190.02510,30050.1550.202,5005,0002,000300
2024-11-21TSFD0.1650.1550.20
2024-11-20TSFD0.190.190.1650.1650.0121,00060.160.2155,0003,00013,000
2024-11-19TSFD0.1650.1650.1550.1650.00529,206120.1550.1721,5066,0001,500160
2024-11-18TSFD0.1750.1750.160.16-0.0243,096180.160.2029,00914,000
2024-11-15TSFD0.180.180.180.180.0059,62080.170.2059,000500100