01:05:31 EDT Fri 30 Oct 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
2020-10-29TUNS6.186.215.996.13-0.10221,8729516.106.20176,5018,64212,3003003,73013,4005,2561,164
2020-10-28TUNS6.796.806.086.23-0.78488,2422,2056.186.33385,01713,30029,7841,0004,60530,3002,78319,104
2020-10-27TUNS6.657.066.587.010.43169,9647727.007.06119,6236,50025,0003003,92210,0002,1561,460
2020-10-26TUNS6.766.776.506.58-0.32313,8861,4166.556.63235,0188,60021,7301,6003,50013,5002,00827,705
2020-10-23TUNS6.776.976.606.900.20207,9729316.906.95168,3913,90014,3606,4001,59011,5001,095686
2020-10-22TUNS6.676.776.446.70-0.03172,5807706.686.77113,8303,50017,3003,2001,4909,80022,1071,200
2020-10-21TUNS6.936.936.666.73-0.11109,3524686.666.7686,1247009,1002,1001,4855,7002773,609
2020-10-20TUNS6.467.016.376.840.32263,3721,1606.786.88203,3433,90028,6054,51010,2001,20011,137
2020-10-19TUNS6.196.856.196.520.29183,8539606.486.56151,8638,5009,3001002,3308,5001,0701,854
2020-10-16TUNS6.156.286.026.230.14100,0724306.206.2764,9534,60019,0001,6465,6009032,990
2020-10-15TUNS5.906.165.806.090.1891,6193616.056.1367,4843,50010,6001009255,5001513,284
2020-10-14TUNS6.016.175.915.91-0.1095,9674255.915.9666,9275,2005,2005007756,30080410,161
2020-10-13TUNS6.316.326.016.01-0.30100,9784966.006.0776,0693,70012,5001001,5005,300913829
2020-10-09TUNS6.506.506.186.31-0.16119,5806386.276.3290,4924,16711,7006002,6257,7001,226976
2020-10-08TUNS6.136.496.136.470.34112,1655896.456.5088,4542,40011,4001,6001,9375,200400723
2020-10-07TUNS5.966.235.966.130.1974,9943326.116.2050,3222,10012,3052,3001,9703,900874913
2020-10-06TUNS6.416.415.885.94-0.34194,9818775.905.99115,7116,40026,2504002,75019,2002,56221,193100
2020-10-05TUNS6.356.376.126.280.09149,9456726.246.35111,9415,30017,4003009206,6001,1485,970
2020-10-02TUNS5.676.225.556.190.49370,2118366.166.20287,3753,60030,1001,6004,54320,3001,99317,500300
2020-10-01TUNS6.006.195.555.70441,4391,5385.665.73303,75514,40052,7501,5004,46520,8001,76439,265400
2020-09-30TUNS5.586.005.585.700.27424,3191,5945.665.73235,12515,50039,4183,9005,45155,6004,99862,368200
2020-09-29TUNS5.455.575.355.43-0.07113,6494655.435.4942,5872,40040,7001,3005754,30039520,275
2020-09-28TUNS5.365.645.365.500.14199,6266315.495.5463,8804,28317,3112,10070178,70010,96819,783
2020-09-25TUNS5.265.385.215.360.02220,4876495.325.4183,18612,3008,1488407,8001,81085,063
2020-09-24TUNS5.255.475.225.34-0.16143,5665335.305.3956,6266,30014,7001008903,45360249,695
2020-09-23TUNS5.605.695.395.50-0.1593,6944715.445.5252,6758,90016,0982,4001,6125,1005,3281,202200
2020-09-22TUNS5.715.875.525.65-0.07116,4915945.575.6989,5533,60012,0901,6007666,9004161,230200
2020-09-21TUNS5.895.895.635.72-0.24198,2307545.695.75116,8034,90041,8004,9003,43610,8599,8554,248
2020-09-18TUNS5.966.055.915.96-0.0843,6812635.925.9930,7938007,8001,1001702,200200383
2020-09-17TUNS6.136.146.006.04-0.08148,6973285.976.0583,6188,1007,8802,0003,2505,8003,31429,1063,000
2020-09-16TUNS6.276.276.116.12-0.0971,7103136.066.1848,9332,4009,3005005423,1004,9131,922100
2020-09-15TUNS6.106.265.926.210.08151,6624666.166.22118,8843,73022,5001001,0503,1001,710572
2020-09-14TUNS6.196.286.116.13-0.0575,9123676.126.1944,7151,3009,8001001,0173,40056412,013100
2020-09-11TUNS6.246.416.186.18-0.1286,4373716.166.2961,6322,40010,9005001,3054,0002,0903,459100
2020-09-10TUNS6.586.606.236.30-0.22111,6635826.216.3085,4372,40011,9004001,9403,8006254,737
2020-09-09TUNS6.266.726.266.520.18151,9617706.456.54100,4293,20615,1002,7001,1194,10044622,452
2020-09-08TUNS6.776.836.046.34-0.53301,3631,2606.316.42211,3379,70039,7002,1002,34318,3001,27414,246
2020-09-04TUNS6.827.116.826.87-0.11118,2235636.856.9585,8475,73414,5002265,0001,7004,814
2020-09-03TUNS7.167.446.876.98-0.09161,6058446.907.00105,1335,80014,5546002,9969,90038420,906
2020-09-02TUNS7.057.127.027.070.02199,7914107.057.1081,9543,6009,0001,1004,94877,0101,90317,251300
2020-09-01TUNS7.057.177.007.05-0.09136,1706497.007.0689,6042,7007,0002005,8001,45425,682
2020-08-31TUNS7.337.337.037.14-0.30117,6335977.137.1677,2046,00011,9802,1002,3006,6001,6157,514
2020-08-28TUNS7.497.497.347.44-0.0434,7002837.397.4925,0378003,3503001902,8005291,667
2020-08-27TUNS7.407.557.367.480.17124,7845697.427.5083,7143,60023,0001,10050010,3001,5051,058
2020-08-26TUNS7.587.637.317.31-0.26103,1924547.317.4280,6293,5507,2569001,6503,0001,6773,157
2020-08-25TUNS7.847.857.457.57-0.30112,0426007.557.6082,0302,10012,2002,3002,5513,5001,3165,460
2020-08-24TUNS7.597.987.557.870.3783,2525347.877.8957,3627,7009,4001,8008331,6001,3082,900200
2020-08-21TUNS7.607.707.507.50-0.07199,7694487.507.56160,2362,20020,4001,0003314,8001,3729,080200
2020-08-20TUNS7.887.887.457.57-0.29191,2057067.557.64111,0282,60058,00092510,0001,5007,077
2020-08-19TUNS7.728.047.727.860.1781,9034957.827.9159,8601,60012,0001,6008822,6001,1381,673
2020-08-18TUNS7.907.987.627.69-0.05130,3468077.657.7769,8034,45018,50090070022,4001,80010,068100
2020-08-17TUNS7.497.757.407.740.24310,0819757.687.75266,4245,60015,7008001,06016,9002,1001,097100
2020-08-14TUNS7.737.937.477.50-0.18135,5258357.487.7082,8694,90020,9001,7004,28711,9003,5794,190400
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