06:08:55 EST Sat 09 Dec 2023
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
2023-12-08TELEF0.320.320.290.29-0.0327,040260.2850.3121,0003,0005004005001,5755
2023-12-07TELEF0.320.330.3150.32-0.02526,030300.320.3317,8005,5001,100500620
2023-12-06TELEF0.3150.3450.3150.3350.00518,201210.3150.361,5008,0001,0004,0003,700
2023-12-05TELEF0.330.3450.3150.33-0.0145,601470.310.33529,3057,5002,5005,660386
2023-12-04TELEF0.3650.3650.3150.335-0.0362,462520.320.36527,69111,5005,0006,0001,2082,5006,3131,950
2023-12-01TELEF0.330.3650.330.3650.02579,337750.3350.36534,64412,00010,4007,0006852,5009,5002,538
2023-11-30TELEF0.3350.3450.3150.3450.02141,176770.330.3584,1009,5001,0009,50095034,500554500
2023-11-29TELEF0.3150.330.290.3250.0186,163630.3150.3364,87110,5006,0001,1005002,0001,192
2023-11-28TELEF0.310.320.310.3150.0131,831340.3050.3224,6053,0001,0002,000826
2023-11-27TELEF0.3050.320.3050.3050.00550,735360.300.30525,11411,5005,0001,0006,0002,021
2023-11-24TELEF0.300.330.300.300.00599,414560.2750.34560,70720,5001,0004,0001,00011,500468
2023-11-23TELEF8230.260.30
2023-11-22TELEF0.280.2950.280.285,223100.2750.303,9381,00034
2023-11-21TELEF0.300.300.270.2950.0159,226200.2750.323,2734,0001001,000635
2023-11-20TELEF0.270.2950.270.28-0.0132,537340.2650.303,00020,5002,5001,0005,000
2023-11-17TELEF0.290.290.290.290.015,873110.270.298004,500300
2023-11-16TELEF0.280.300.280.28-0.0348,112300.270.3031,2509,5002,0006004,10260
2023-11-15TELEF0.310.310.290.29-0.0113,030180.2850.301,7182,5001,5108006,000320
2023-11-14TELEF0.2950.310.2850.300.00514,581190.2850.3211,0001,000500200750701
2023-11-13TELEF0.300.310.2950.295-0.037,832160.2850.305,6681,500300356
2023-11-10TELEF0.330.330.310.325-0.00583,200270.280.3556,80013,5001,0005,0007006,000200
2023-11-09TELEF0.330.330.3150.3314,59490.3250.3513,3001,294
2023-11-08TELEF0.300.3650.300.330.0352,606360.3050.3514,8407,5002,0006,0001,7551,50019,00011
2023-11-07TELEF0.3550.3550.300.30-0.06253,542440.300.36511,0009,5001,500222,0001,6507,000892
2023-11-06TELEF0.2850.360.2850.350.02547,385690.350.3729,17412,5002,0001,5001,000927
2023-11-03TELEF0.280.3250.2650.3250.04581,0691210.320.3346,78712,00012,5001,0005721,5002,0003,432
2023-11-02TELEF0.2550.2850.2550.280.036,555110.2650.282,0394721,0002,944
2023-11-01TELEF0.2550.2550.2450.2514,237210.2450.25510,6101,0002,000302
2023-10-31TELEF0.2750.2750.250.25-0.0317,486190.250.3316,298500500168
2023-10-30TELEF0.280.280.280.28-0.0124,272200.2550.3311,0635,5001,5003,5002,5009
2023-10-27TELEF0.250.290.250.290.0120,935260.2650.334,8354,0003002,5007,5001,800
2023-10-26TELEF0.310.310.280.285-0.00526,602210.250.2914,7504,5001,0001,5003005003,500500
2023-10-25TELEF0.300.300.2850.285-0.0256,581110.2850.3352,5221,5004101,000900
2023-10-24TELEF0.3250.3250.300.31-0.01534,637390.280.3626,0152,0001,0002,0008001,500309
2023-10-23TELEF0.320.3450.320.320.00540,675380.320.349,5447,0009,5002,50082710,500636
2023-10-20TELEF0.3150.3350.3150.315-0.00515,596180.310.3553,4007,0002004,000800196
2023-10-19TELEF0.3150.3250.3150.315-0.02513,705170.310.333,4501,5002,5006444,500461
2023-10-18TELEF0.3550.360.340.34-0.0134,794200.310.3428,2045,000500405500
2023-10-17TELEF0.360.370.350.35-0.01537,326210.310.3728,2663,0004,5001,161296
2023-10-16TELEF0.3750.3750.350.365-0.0116,387210.3550.36511,0221,5005002,0001,365
2023-10-13TELEF0.3550.390.3550.3750.015104,103750.370.37546,83217,0003,00013,00050021,0002,610
2023-10-12TELEF0.320.360.290.350.065119,154980.340.36566,20019,50011,5002,0004,00015,000772
2023-10-11TELEF0.320.320.2750.29-0.025100,512550.2850.3372,0258,5002,0009,0005002,0005,000793
2023-10-10TELEF0.270.3150.270.3150.0555,985590.2750.3339,4255,0001,5004,5001,0001,5001,5001,152
2023-10-06TELEF0.240.2750.240.2750.0214,218240.250.2758,5631,0012,5001,500591
2023-10-05TELEF0.2650.2650.240.26-0.01560,160400.2350.27534,4704,37014,5001,0007755,00045
2023-10-04TELEF0.2550.280.2550.2750.0238,633220.250.29511,1003,50013,0003,0005001,0006,000363
2023-10-03TELEF0.240.270.240.260.01568,356690.2350.26524,28010,0001,00021,50080010,000481
2023-10-02TELEF0.250.260.2450.245-0.01519,642190.2350.2654,0004,5002,5004,5007003,000
2023-09-29TELEF0.250.270.250.260.0110,761130.250.276,8001,0002,500300156
2023-09-28TELEF0.2650.2650.240.25-0.02547,045240.2350.2930,5002,00050014,0001
2023-09-27TELEF0.250.2750.250.26-0.0119,877190.260.2718,583233500545
2023-09-26TELEF0.260.290.260.270.01546,201410.260.28521,8338,5001,5006,5001,0005,500873
2023-09-25TELEF0.280.290.2550.255-0.0345,091440.250.2628,5135,5002,0004,5002,5001,649
2023-09-22TELEF0.2950.2950.2850.285-0.0123,429220.280.309,7604,5006,000653,00012
2023-09-21TELEF0.290.2950.290.2950.00522,965240.2850.29519,1491,000222,000785
2023-09-20TELEF0.290.2950.2850.29-0.01540,201290.280.29523,1652,5001012,500135001,000513
2023-09-19TELEF0.3050.3050.2850.285-0.0258,53390.280.2955002,0003,5009001,500133
2023-09-18TELEF0.290.310.290.310.0237,809420.290.3120,5255,5008,5005001,500925
2023-09-15TELEF0.280.290.260.290.0140,897310.250.2913,5456,5002,0002,0001,00011,5003,850
2023-09-14TELEF0.240.280.240.280.0239,270360.240.2914,8184,00010,0008982,0007,000554
2023-09-13TELEF0.2650.2650.260.26-0.00516,02090.230.2659,5001,0005,00060
2023-09-12TELEF0.250.2750.250.2750.00533,834330.2450.27517,8243,5002,5008,500600500110
2023-09-11TELEF0.2550.270.2550.265-0.017,726220.2550.275,043500500500500421