06:40:57 EST Sun 25 Feb 2024
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
2024-02-23TFN39.8440.5839.7540.260.4137,38136140.0740.3725,0591,5003,7228004725001,8002,647
2024-02-22TFN40.0240.4739.8239.85-0.3337,86136439.7040.0523,8112,9002,8791,8005411,6002,1001,836
2024-02-21TFN40.5240.5240.0340.18-0.4850,65946440.0340.2935,0631,9004,6781,2005181,4001,9003,083
2024-02-20TFN40.6040.8840.4040.66-0.2131,54134140.5540.7517,2231,6026,0581,2002295002,1021,997
2024-02-16TFN39.8841.0039.8840.870.6952,02046740.6040.9525,5592,40011,4661,5004421,0321,8005,338
2024-02-15TFN39.9940.3439.5740.180.5338,58733740.0540.3324,0641,5004,0242,5002501,0642,0002,549
2024-02-14TFN39.5839.7339.2939.650.4530,85431239.5139.8517,2172,2194,5071,6004524001,2022,887
2024-02-13TFN39.5439.5838.8139.20-0.4861,39551739.0039.3145,4311,6003,9842,7003531,0001,6014,095
2024-02-12TFN39.3439.9539.3439.680.3137,12125339.6839.8016,19611,9002,9942,3006012001,809979
2024-02-09TFN39.0539.5539.0139.37-0.0833,53435139.3139.6217,0032,6004,4622,7001356002,4002,588400
2024-02-08TFN39.8840.0439.4439.45-0.4539,69740139.3139.7726,3952,0004,7031,0006374001,7012,028400
2024-02-07TFN39.6740.0339.6039.900.2065,30647639.7540.0049,6791,4024,5341,1005264001,3015,077300
2024-02-06TFN40.1440.2039.4539.70-0.4546,60647739.5939.8430,0171,9003,2401,4003151,7003,3593,362400
2024-02-05TFN41.2341.2340.1040.15-1.2647,70051040.0140.3830,5731,9024,8732,7004491,2001,7012,866500
2024-02-02TFN40.7141.4140.7041.410.5149,41445541.1241.4236,8621,9001,6172,4004099001,8842,096700
2024-02-01TFN40.6640.9540.3140.900.3437,38538940.6840.9522,6252,8044,2001,7001783001,7632,849300
2024-01-31TFN40.7841.0340.1440.56-0.23125,59460240.4440.75102,8682,4034,6203,9007691,6252,2015,668200
2024-01-30TFN40.8140.8740.1040.790.2086,12956640.5440.8634,5975,0016,9972,10025,7052,7003,1004,139500
2024-01-29TFN40.5040.8340.2540.59-0.0442,59444240.5740.7026,2465,4003,7112,6003432009022,161300
2024-01-26TFN40.4240.6339.9540.630.3047,48948240.4040.6725,8863,7002,6222,6003255002,5415,300900
2024-01-25TFN39.5540.5739.5140.330.8145,88253940.1840.4427,5173,5024,6891,7004241,0001,1324,240500
2024-01-24TFN40.7440.7439.5139.52-0.7641,34445239.5239.7122,9271,9004,2002,0006332001,5006,641300
2024-01-23TFN39.8540.4939.8540.280.3139,44345740.1640.4921,1863,2002,8783,6004435001,2014,798400
2024-01-22TFN39.6240.0839.2939.970.3562,40455439.7840.0934,1625,3017,5012,6005827002,4015,629900
2024-01-19TFN39.4339.7039.1839.620.4861,55355339.4239.6940,8754,0003,8001,8005991,1009005,959400
2024-01-18TFN38.7339.2438.6939.140.3325,99928539.1039.3415,0481,9002,0007001771,0001,4002,737200
2024-01-17TFN38.3638.8938.2938.8131,61630338.5838.9520,3369012,1001,4003902,6001,6011,814100
2024-01-16TFN38.9438.9438.5038.81-0.0645,99245538.6738.9130,8253,1003,1002,2005901002,4012,732200
2024-01-15TFN38.0338.9438.0338.870.5941,56941238.8738.9028,6801,5002,2501,2001,1263002,8002,395
2024-01-12TFN38.3038.5538.0438.280.0825,39232038.1538.3914,4459003,2008002851001,7013,566
2024-01-11TFN38.6238.6237.9038.20-0.3242,95239338.1538.4230,9052,1022,6161,7002297001,7022,444
2024-01-10TFN38.6038.6037.8438.520.1533,03829538.2838.6420,2032,2024,2342,1002275001,2001,920
2024-01-09TFN38.6438.8238.3638.37-0.4739,83237238.2738.5921,8471,7005,3071,7003133,2001,3013,678
2024-01-08TFN38.2738.9238.2738.840.6844,44039238.5639.0025,3172,3007,1002,8005748002,1242,720
2024-01-05TFN38.0338.4137.9138.160.2342,90738038.1538.4830,1731,8003,1192,2001,0401,3032,194
2024-01-04TFN38.0138.1537.6937.930.2024,83928137.8338.0916,4888003,3001,800311300700904
2024-01-03TFN37.9438.2837.7037.73-0.5747,07044737.7037.9731,4792,3002,4312,4003756003,3003,079
2024-01-02TFN38.2838.3038.0538.30-0.0836,58639538.1838.3025,7492,2002,1164807009013,924
2023-12-29TFN38.6438.7138.1538.38-0.0443,01138438.2338.5625,4784,2024,8052,2004741,0002,4892,089
2023-12-28TFN38.5238.7538.4238.42-0.2034,50034238.3738.6516,9781,3024,6043,2002081,3001,4005,210
2023-12-27TFN38.0238.6738.0238.620.5345,50241238.3738.7425,0473,4035,9597001189003,0955,655
2023-12-22TFN37.8838.3537.7338.090.3070,56557837.9838.2549,6902,5028,1001,7006858002,8003,413
2023-12-21TFN37.7738.1037.7037.790.1545,18539937.6837.9926,9301,9005,8003,0005749001,9023,356
2023-12-20TFN38.0238.3037.5937.64-0.3682,74857937.5137.8458,1681,9005,3182,1006741,1002,5029,450
2023-12-19TFN38.2438.3237.9038.00-0.4376,22642237.8338.0928,6422,3024,41670033,3446001,3003,902
2023-12-18TFN39.5039.5038.3638.43-0.9137,02143838.4338.7020,5362,6045,1301,8007436001,6013,132
2023-12-15TFN39.1839.4638.7339.340.4461,65050239.1239.3639,4853,0027,2072,7002351,0003,6123,331
2023-12-14TFN38.7639.3138.7638.900.3184,09164238.8639.0949,2644,50212,4773,0005471,6003,5007,014
2023-12-13TFN37.7938.7937.7038.591.09140,05189838.3038.70103,1457,70017,4363,0008082,1002,7252,116
2023-12-12TFN37.6737.9137.3437.50-0.1568,96145037.4537.7653,1233,4024,6452,0001265002,9001,585
2023-12-11TFN37.6237.7537.5737.650.0856,71535837.5437.7546,1747025,2441,4002372005861,756
2023-12-08TFN37.8837.8937.5037.57-0.3667,97343637.5137.7345,1283,4027,2091,4005061,1001,5005,414
2023-12-07TFN38.0438.0837.8037.93-0.0134,54730137.6538.0522,2752,7003,9121,7001005001,4021,636
2023-12-06TFN37.7538.3037.5037.940.12403,57751137.8038.0840,7043,0023,6032,000372341,7434,1626,443
2023-12-05TFN37.7037.8237.5737.8235,37020137.6537.827,7102002,70018,5514951,0001,1122,630
2023-12-04TFN37.8037.8937.4337.82-0.0326,38030637.7137.8815,8331,5022,0001,0004481001,2023,714
2023-12-01TFN36.8837.8536.8837.851.1072,86251237.6037.8545,2513,4027,6692,6006668006,2005,382
2023-11-30TFN37.3837.3836.5936.75-0.2952,17156336.6036.9034,5242,1021,6008001471,9224,1055,709
2023-11-29TFN37.3437.3736.8637.04-1.0137,34037637.0037.2423,3882,7023,4001,3002181,0001,8022,273
2023-11-28TFN38.1838.3237.7838.050.0547,11936137.9838.0523,0413,3007,1102,0005231,2001,3013,825
2023-11-27TFN38.3438.3437.7238.0067,30951838.0038.1140,6463,3025,8351,1004952,3003,9807,184