04:34:30 EDT Sat 12 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-11TFN41.9942.1941.8841.93-0.2025,41524441.8842.177,8544014,6051,4004339009003,9771,20083
2025-07-10TFN42.2042.2041.9842.130.0125,38032442.0042.1713,4945022,3047004791,0002,0613,02250071
2025-07-09TFN42.1642.3542.0342.120.1438,60537241.9642.2522,6868003,119300712,2002,6724,29290034
2025-07-08TFN41.6042.1141.5741.980.2346,58144941.8542.0822,9711,2765,1261,5003002,4003,2005,4397006
2025-07-07TFN42.0442.0441.6241.75-0.0554,60846341.5741.9023,1981,7013,3418001448,2002,6007,53410021
2025-07-04TFN41.7542.0641.7041.800.1267,92136241.6042.0048,1441,2002,8006006831,3007,4172,1251,800162
2025-07-03TFN41.5841.9641.5841.680.1836,92337641.6041.9020,0121,0002,9122,2003893,8001,8002,6891,30082
2025-07-02TFN41.5641.5941.1841.500.3740,43441541.3541.6020,9918004,6576001531,6003,9005,78120066
2025-06-30TFN41.2141.3440.8941.13-0.1340,57343341.0041.2223,3641,1022,5171,3001012,1002,3004,5211,10061
2025-06-27TFN41.7541.7541.0041.26-0.3352,96052941.0041.4122,9981,4618,1267002341,1003,3008,6671,4002
2025-06-26TFN41.4941.6541.3941.590.2736,80938541.4241.6915,4151,4014,7451,7006167002,2006,0791,10070
2025-06-25TFN41.1441.4540.9641.320.2277,69869041.2041.4129,6853,70010,1642,4001905,4006,5009,0852,40077
2025-06-24TFN40.8041.3340.6841.100.3860,02852841.0041.2131,8471,1003,9642,6005592,0004,9005,9502,100225
2025-06-23TFN40.5040.8040.3940.720.1634,37635940.5440.8013,7701,0004,2094001543,2003,6004,3801,30050
2025-06-20TFN40.5840.7640.3040.560.3557,38143940.5240.6742,0002,1003,539500501,6002,1001,9927001
2025-06-19TFN40.1640.5340.1640.21-0.1036,37137540.0140.4514,7001,6002,5593,3001,4723002,4005,34920012
2025-06-18TFN40.0240.5040.0240.310.3170,38158740.1640.4735,2311,80011,2312,0004273,4004,3005,0361,40060
2025-06-17TFN40.0540.1639.9040.00-0.0444,72747639.8840.1017,5682,8115,1411,1001333,2003,4004,2271,90015
2025-06-16TFN39.6340.3739.6340.040.4154,70854940.0340.2529,5531,6005,470900634,8003,8004,7521,10055
2025-06-13TFN39.3039.7239.1339.630.4049,91543839.5039.8228,1201,4004,7481,3005161,5002,7004,5051,70061
2025-06-12TFN38.8039.3838.7539.230.4866,60346139.1839.4029,8107032,9201,3002003,7004,00014,0004,0231,000175
2025-06-11TFN38.7139.1238.7138.750.1032,34631938.7138.9018,3549002,0341,1001103,5002,8001,777600125
2025-06-10TFN38.4038.7838.4038.650.1834,91531938.6238.8017,8587002,1984002129002,2004,3251,20016
2025-06-09TFN38.2038.7437.9538.470.2767,81059838.3938.5843,1981,6004,6831,0003724,4004,9004,6761,600275
2025-06-06TFN38.4638.4637.8538.20-0.0483,75168138.1038.4151,8771,6005,9306004507,4004,6006,1161,10085
2025-06-05TFN38.3238.5838.2438.24-0.0668,69857338.2038.4138,2272,4003,4132,0003023,3004,3959,4051,60030
2025-06-04TFN38.5638.5738.2538.30-0.2354,89855838.2538.4027,7641,4003,0807001093,7005,3076,6261,400224
2025-06-03TFN38.5238.9338.5038.53-0.0542,76244938.5038.7524,4331,0001,7361,3002051,0002,6007,247400100
2025-06-02TFN38.8839.0138.5738.58-0.2843,12457538.5038.7622,9019002,3561,2004932,6002,6006,34520058
2025-05-30TFN38.7939.0038.6238.86-0.1476,52247238.8239.0260,3781,1003,6478004042,1001,4003,9431,60054
2025-05-29TFN39.2039.3539.0039.00-0.1550,36254839.0039.2326,4839004,0371,8003632,1002,7797,1921,8009
2025-05-28TFN39.0439.3539.0439.150.1142,38944739.1039.3622,6847681,5305002411,5001,40010,313100
2025-05-27TFN38.5539.2738.4839.040.6698,45271838.8739.2158,0991,80110,3622004757,9005,9007,1021,30012
2025-05-26TFN37.9638.5237.8038.380.5768,97751038.3838.4544,7231,2004,507500454,4002,4006,4582,00012
2025-05-23TFN37.7537.9537.7237.810.0667,62156637.7037.9543,8269404,5507004632,4001,4009,650900133
2025-05-22TFN37.7538.0637.6537.75-0.1071,12564037.7037.8736,0412,9002,2402,7009229,3564,9508,15780099
2025-05-21TFN37.9637.9637.6537.85-0.0539,50051337.7037.9523,9092003,0587002212,4001,7004,796300141
2025-05-20TFN38.1638.3237.8537.90-0.1858,28062837.9038.0033,8631,5031,8041,8006241,5004,10010,125200205
2025-05-16TFN37.8738.2937.8538.080.1540,28847038.0038.1520,8566034,7594003742,0003,4002,5771,700206
2025-05-15TFN37.7638.2637.7637.930.1753,51853137.8538.0822,4924,5005,2591,6007293,1002,5006,9252,300117
2025-05-14TFN38.1538.2337.6637.76-0.3165,68759537.7037.9434,3201,0007,3061,3003332,8884,7009,0382,10082
2025-05-13TFN38.2138.2538.0038.07-0.0439,27646838.0038.2519,0751,3004,6931,4003161,7004,5003,4651,400104
2025-05-12TFN38.1938.2137.9438.110.2777,46365437.9838.1451,34814,5231,900913,2124,5006,61440080
2025-05-09TFN37.8537.9537.6037.840.1439,44845937.7537.9420,2844005,0019003151,0004,1654,645600109
2025-05-08TFN37.5037.8037.3737.700.2752,97364237.7037.7429,2193006,1172,4002922,2003,3005,779800183
2025-05-07TFN37.2137.6637.2137.430.2938,77050437.3037.5819,2772004,0801,8003751,5001,9004,91780096
2025-05-06TFN37.1537.3536.9037.140.0327,51138337.0837.2115,5904001,6122,0001161,2001,9002,53370070
2025-05-05TFN37.2537.3936.9837.11-0.1945,62953237.0037.1828,9448003,4961002521,6003,2004,81780034
2025-05-02TFN37.3137.7537.1137.300.0386,58294837.2237.4153,2371,4005,4183,1004085,5006,5006,329204
2025-05-01TFN37.8238.1037.0237.27-0.17124,6981,42837.1737.3085,1159007,0063,8002757,3006,4009,301131
2025-04-30TFN39.0739.2537.0437.44-3.16332,7722,89837.3837.65226,8863,20029,8631001,27913,80018,47822,6801,300479
2025-04-29TFN40.4340.8040.4040.600.1435,79142940.6040.6817,5842027,409972,7002,4002,6991,00023
2025-04-28TFN40.7540.7540.3040.460.0533,56131640.3840.5518,3909005,2791002061,3001,7002,416100
2025-04-25TFN40.4140.6240.3140.41-0.0935,62441840.3840.6021,9361,0022,2392002729002,2004,63730055
2025-04-24TFN40.1340.5040.1340.500.4026,81931540.2940.5017,1923003,2963002248001,0002,46640
2025-04-23TFN40.0040.4139.7440.100.4838,93750739.9040.1424,0862002,6417004142,0003,5003,850105
2025-04-22TFN39.4240.0039.4139.620.3931,96637839.5039.7420,1145001,1297002331,4003,7002,59147
2025-04-21TFN39.2039.2338.7139.23-0.0328,20944439.0039.3713,6777002,534600961,2003,2004,28670
2025-04-17TFN39.2239.6939.1939.26-0.0334,60041839.0639.4716,5609002,9029002621,7002,1174,680215
2025-04-16TFN39.4839.7839.1539.29-0.1947,65255239.1639.5026,4071,4105,1163002721,5002,3006,82345
2025-04-15TFN38.9739.5038.9539.480.7034,43339439.2139.5519,5463023,946600421,1002,3004,0049
2025-04-14TFN38.3138.8738.0538.781.10568,4088,12438.6038.9330,4341,0005,9861,4003322,7006,9006,264100