04:27:45 EDT Fri 14 Aug 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
2020-08-13TUNS7.617.867.437.680.1197,7446317.637.7458,9692,90014,3001,4002,4607,4002,3347,490
2020-08-12TUNS7.487.657.187.570.1392,3786577.477.6155,2992,63011,1001,9001,8548,9001,3489,176
2020-08-11TUNS7.147.657.107.440.32123,9617547.437.5164,0184,30026,2002,4002,12716,4003,4374,979100
2020-08-10TUNS7.217.257.097.12-0.12170,1024747.107.1442,8422,60011,3001,3001,220104,3003,3853,005
2020-08-07TUNS7.187.407.097.240.05124,7727127.177.2682,9132,3008,5003,5002,04511,5005,4838,431100
2020-08-06TUNS7.287.287.137.19-0.0984,0044697.187.2551,6053,9008,8358009005,5002,9859,179200
2020-08-05TUNS7.367.367.077.28-0.01161,7038027.207.32121,0493,70014,4002001,19814,6002,1864,285
2020-08-04TUNS7.687.687.127.29-0.37254,9151,4527.217.30160,33311,04025,2305,2003,99220,8002,66218,624
2020-07-31TUNS8.008.107.567.66-0.2090,6785337.567.7068,9833,7003,9004,7001,4614,9007761,648200
2020-07-30TUNS8.138.337.857.86-0.23369,9159537.858.00130,2889,2004,2902,4004,400138,6003,20567,532
2020-07-29TUNS7.538.317.538.090.51185,9481,1897.998.13129,0594,5007,1686,8003,72914,1004,66513,417700
2020-07-28TUNS7.487.637.337.580.12180,3479667.517.65112,0903,50021,9006,4002,49212,3002,06416,791700
2020-07-27TUNS7.507.557.297.46-0.04254,8861,1237.437.49194,6698,90015,6005004,33117,2138,9404,483100
2020-07-24TUNS7.697.697.417.50-0.20164,8719667.507.56110,3814,50022,0564,9001,59811,0002019,395
2020-07-23TUNS7.757.957.637.70-0.07310,3591,1737.687.80238,8125,50022,2005,6002,80021,3002,30011,082300
2020-07-22TUNS7.847.887.757.77-0.14183,0198657.777.83147,0315,0003,7002,5001,90012,2002,8437,395200
2020-07-21TUNS7.718.047.617.910.19161,2929987.847.9598,6565,70010,9005,0002,93916,7008,34610,711100
2020-07-20TUNS7.837.847.657.72-0.07141,6837747.697.80110,4184,3005,4004,4001,43710,9002,3422,136100
2020-07-17TUNS7.887.977.687.79-0.06132,4726717.777.8565,3355,3005,9812,70071512,0003,80027,681100
2020-07-16TUNS7.957.987.737.85-0.10105,1047037.847.9382,3832,3002,7003,6001,1457,2827504,029100
2020-07-15TUNS7.888.207.787.950.21180,9849917.928.02123,5286,1009,7005,9004,49019,9003,2236,963200
2020-07-14TUNS7.617.987.217.740.02205,9921,2087.697.82145,39411,00016,8005,9001,47520,1005603,853
2020-07-13TUNS8.378.377.647.72-0.69454,1981,9997.727.74319,01029,80039,4129,0008,44530,3006,3577,991800
2020-07-10TUNS8.218.468.128.410.22192,5661,2298.318.45141,0997,9009,7005,7004,29718,1002,4353,035200
2020-07-09TUNS8.728.728.038.19-0.56284,3851,3518.158.30203,14614,20015,9008,7004,53224,1002,9656,6871,300
2020-07-08TUNS8.558.838.428.750.31194,2621,1458.628.82137,6138,40010,9693,1002,14915,4009,0905,831500
2020-07-07TUNS8.458.858.328.44-0.07253,9401,1638.408.50175,60010,40023,6006,0002,6468,5008,47115,070
2020-07-06TUNS9.199.358.438.51-0.49392,6501,8868.508.59296,70319,40018,3908,2002,99223,1006,82813,287
2020-07-03TUNS8.699.258.3159.000.43473,5192,2048.809.00326,92823,10021,5356,6002,67060,3007,07921,6882,900
2020-07-02TUNS7.578.687.508.571.20600,5412,8898.318.60472,75519,50019,9807,1006,32447,50017,2307,164300
2020-06-30TUNS8.188.187.327.37-0.83456,3842,2647.357.44357,81023,50026,1504,8004,67623,6005,9009,548100
2020-06-29TUNS7.178.216.888.201.05452,6242,4018.088.20320,09132,80036,1983,2006,20829,0008,74210,8351,700
2020-06-26TUNS7.287.297.017.15-0.12278,8161,6197.117.19178,36412,40016,2505,0002,49330,00013,69715,3121,100
2020-06-25TUNS7.277.537.117.27-0.04376,9101,9247.227.31269,49614,8837,0706,6001,15044,90018,37612,132
2020-06-24TUNS7.557.646.957.310.13655,4862,9637.247.35415,13315,50013,10614,0002,72786,14022,43077,245300
2020-06-23TUNS6.757.746.757.180.75705,6593,2707.127.23480,70430,71015,10910,0002,63069,40017,43065,966600
2020-06-22TUNS5.646.535.466.430.73463,5022,0346.306.46352,43117,80014,8567,7002,70521,4006,35531,544
2020-06-19TUNS5.445.755.435.700.24292,1859365.565.71170,3426,20010,4504,0001,99769,8782,65026,247
2020-06-18TUNS5.545.585.385.46-0.12105,8716055.435.5354,2693,20013,7003,0004007,8001,70013,252
2020-06-17TUNS5.715.715.405.58-0.09180,0049155.545.67132,8878,7003,6006,4001,7998,5004,5009,116500
2020-06-16TUNS5.876.045.635.670.08218,0509665.625.69128,8827,2018,1004,1001,40522,2002,79036,271100
2020-06-15TUNS5.135.715.105.59-0.10206,5821,0835.555.62146,9778,8001,5093,0001,17020,1073,49716,256800
2020-06-12TUNS5.275.925.155.690.63630,3121,6205.655.77457,98413,30034,1865,1003,05424,1005,62686,324300
2020-06-11TUNS5.565.565.025.06-0.61294,4111,0305.015.06189,10911,70019,4204,20077013,8002,22032,677
2020-06-10TUNS5.905.915.555.67-0.28307,3261,1035.665.76172,63510,91311,7754,1003,23721,4007,65239,2801,000
2020-06-09TUNS6.276.275.685.95-0.37476,6002,0375.926.02286,24717,97427,9897,7003,11538,2009,54159,382500
2020-06-08TUNS5.886.425.636.320.74850,3972,3546.216.38705,74210,42249,9505,5003,62831,3398,03118,961300
2020-06-05TUNS5.605.705.355.580.33520,6432,5345.505.60310,25328,03029,84719,9006,60341,9328,77754,049900
2020-06-04TUNS5.225.254.615.250.23451,6921,8075.155.25211,31619,60016,7307,60094930,80076,83174,453
2020-06-03TUNS4.085.234.075.021.01947,5973,0355.025.06606,98819,792110,36012,7003,51556,10012,074103,6133,000
2020-06-02TUNS3.954.123.7654.010.30335,8881,4204.014.04239,3478,50010,9192,1001,14726,4971,35032,548
2020-06-01TUNS3.453.763.433.710.33346,3971,1733.573.75210,3778,80018,1005,50095049,3546,25836,118
2020-05-29TUNS3.633.643.353.38-0.241,188,3172,1613.373.471,003,69121,00047,20010,8002,38757,00017,64921,6902,100
2020-05-28TUNS3.633.663.513.62129,1506913.593.6483,3558,23020,3001,80082611,8102,155674
2020-05-27TUNS3.753.763.523.62-0.08116,0616193.593.6576,51811,20013,9002,1004638,6002082,957
2020-05-26TUNS3.653.833.613.700.05187,4179023.653.72105,35430,80020,0004,90075416,6001,4007,509100
2020-05-25TUNS3.813.813.523.65-0.05113,7247383.593.6867,28515,4986,7001,20025110,6004,6187,572
2020-05-22TUNS3.883.903.583.70-0.14157,2176913.643.72105,3326,70012,0001,20057017,1001,84911,986
2020-05-21TUNS3.773.933.713.840.13173,3447233.763.87121,1259,3007,3012,4007459,80067921,904
2020-05-20TUNS3.503.783.453.710.33318,4597943.703.78107,2249,4008,5103,700302144,11251544,530
2020-05-19TUNS3.313.473.253.380.17289,2211,4943.373.41155,8488,30032,80023,6001,05718,4161,93628,354
2020-05-15TUNS3.243.433.133.21-0.04261,4821,2213.203.23159,0486,80023,3256,40070827,1003,14332,539