22:35:28 EDT Fri 11 Jul 2025
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
2025-07-11TELEF0.1950.200.1850.1950.005335,4261100.1850.21116,38846,00045,20044,50050074,0001,3376,0001,400
2025-07-10TELEF0.1850.190.180.190.005157,300430.180.19586,45610,00015,15017,50027,50060
2025-07-09TELEF0.180.190.180.185215,560690.170.1967,00434,50046,52028,00050030,0008,512
2025-07-08TELEF0.200.200.170.19-0.011,031,6612700.1850.19398,473118,000135,290163,0008,000186,0008,78913,000187
2025-07-07TELEF0.220.220.190.195-0.02662,1861900.1950.21301,272112,0008,025105,50078311,500119,0001,7112,000
2025-07-04TELEF0.220.220.210.215-0.00557,420180.210.2255,0465001,000250
2025-07-03TELEF0.220.2250.210.22180,273620.210.2279,77219,50033,00024,5004,00018,500983
2025-07-02TELEF0.210.230.210.215-0.015219,371710.2150.24103,25030,50015,00042,000104,50023,000403
2025-06-30TELEF0.230.2350.210.230.0287,862450.2150.2431,7696,00015,00021,500603,5006,800133
2025-06-27TELEF0.2150.230.210.230.02120,094620.190.2440,26012,00437,51622,5001,0004,5001,744
2025-06-26TELEF0.210.220.200.210.0025163,522510.200.2242,44431,00031,00023,00050034,0001,363
2025-06-25TELEF0.230.230.200.2075-0.0125486,8851160.200.21338,85656,50018,50029,5007,28533,5002,143302
2025-06-24TELEF0.2350.2350.2150.235-0.0075336,854810.2150.23173,89426,50067,00025,5005001,00037,5009463,500100
2025-06-23TELEF0.2450.250.240.2425-0.0025162,603460.2350.245126,4605,00021,5003,5001,1933,500150
2025-06-20TELEF0.2350.2450.2350.2450.01160,256390.2250.2596,00013,00016,50015,50018,500654
2025-06-19TELEF0.240.240.220.235-0.005100,374410.230.2459,46017,5001,00013,0008,500904
2025-06-18TELEF0.240.240.2250.240.00595,371500.2250.2480,7521,0023,500139,500322250
2025-06-17TELEF0.2450.250.230.24-0.01212,867570.230.2471,20013,00051,00042,00072511,00017,0006426,000
2025-06-16TELEF0.240.250.2350.250.01115,046460.2450.2562,88011,50020,0008,50011,000547
2025-06-13TELEF0.240.2450.230.235-0.00577,359360.2350.2455,28620,00020,09924,0007,000574
2025-06-12TELEF0.240.2450.230.240.005148,967630.240.24536,18049,0004,56035,00022,0001,0241,000
2025-06-11TELEF0.2550.2650.230.235-0.02282,4041090.230.235208,50327,50013,1695,5001,0002,50019,0001,6972,500
2025-06-10TELEF0.2350.260.2350.2550.025304,6021210.2450.26135,60758,79411,00026,00010,00060,5002,215
2025-06-09TELEF0.2250.230.220.230.01114,404750.230.2469,58014,0006,65113,000901,5008,500560325
2025-06-06TELEF0.240.240.220.225-0.005145,079640.210.22572,74218,00021,50015,50015,0001,489
2025-06-05TELEF0.200.230.200.230.04241,493890.210.23145,2823,5002,50038,50059,50040,0001,486250
2025-06-04TELEF0.210.210.190.19-0.0156,578380.1850.2019,6055,1004,00011,5001,00014,384426150
2025-06-03TELEF0.200.210.1950.20-0.00526,132220.1950.20515,8224,0005,500500
2025-06-02TELEF0.230.240.190.205-0.015312,7101100.200.21188,90926,40036,10025,0005503,00031,0001,092150
2025-05-30TELEF0.1950.230.190.220.0389,676440.220.2630,5168,00039,9508,5005001,500600
2025-05-29TELEF0.200.200.190.195-0.00576,152330.190.19535,00023,0002,5005,00010,500152
2025-05-28TELEF0.1850.200.1850.20139,903460.1850.20128,8004,5001,2002,0001,5001,448
2025-05-27TELEF0.2550.2550.190.20-0.02456,889790.190.20313,25519,78843,50015,5005006,00057,000872
2025-05-26TELEF0.2250.2250.220.228,51260.230.245023,50024,5008
2025-05-23TELEF0.220.230.210.220.00549,168220.220.22523,6078,5006,5028,5005001,000559
2025-05-22TELEF0.2150.220.210.220.00549,376210.210.2636,3365,0004,500403,500
2025-05-21TELEF0.230.230.210.215-0.01115,377390.210.21567,60016,30019,0003,0001,0008,000477
2025-05-20TELEF0.220.2250.2150.2250.00512,082270.2150.22510,6051,000350
2025-05-16TELEF0.2150.220.2150.220.0138,824230.210.2218,0001,00013,0002,5004,000324
2025-05-15TELEF0.2150.220.210.21-0.00532,354340.210.2221,6545,0005,000500
2025-05-14TELEF0.2250.2250.2050.2234,568220.210.227,00118,0009,50067
2025-05-13TELEF0.220.2250.210.220.017,188110.210.2254,4432,00050295
2025-05-12TELEF0.210.2150.200.20-0.02100,595640.200.21551,00017,87850021,5009,000337
2025-05-09TELEF0.230.230.2150.2269,845370.2050.2710,50019,00022,0006,5004,5007,000328
2025-05-08TELEF0.2350.2350.210.220.0121,066210.210.2711,3743,0004,5002,00055
2025-05-07TELEF0.2250.2250.2050.21-0.00549,916280.200.22519,5006,0004,0002,0005,50012,5002151
2025-05-06TELEF0.230.230.210.21-0.0128,172180.210.2314,17210,0004,000
2025-05-05TELEF0.2050.2350.2050.220.0153,666330.2050.2436,6162,0006,0004,0004,000465
2025-05-02TELEF0.220.2350.2050.215-0.0160,623520.200.2737,85415,6001,5001,5003,000629
2025-05-01TELEF0.250.250.220.225-0.02566,998390.2250.26537,3735,0002,0009,00050012,500400
2025-04-30TELEF0.270.270.2450.25-0.00523,995160.2450.2556,3811,0007,5005008,000614
2025-04-29TELEF0.2550.260.250.260.0125,713200.250.2754,75419,5001,000144
2025-04-28TELEF0.2450.2750.2450.25-0.025145,201770.240.27592,3384,00050015,5005,6043,00019,5004,259
2025-04-25TELEF0.260.2750.2550.2750.01564,843570.240.27537,53512,9002,5001,5001,5007,000165718
2025-04-24TELEF0.260.260.240.260.01527,736280.250.2713,1966,000305,0003,260
2025-04-23TELEF0.2450.260.2450.245-0.02518,462240.240.26517,722500240
2025-04-22TELEF0.250.2750.250.2734,313470.2550.2730,3665012,50077015
2025-04-21TELEF0.2250.2750.2250.270.03119,976810.240.27574,36519,4148,00050012,5003,500932138
2025-04-17TELEF0.230.2450.230.240.0148,153310.230.24536,4721,0009,000500925
2025-04-16TELEF0.240.240.2250.230.0193,643470.2250.2368,5427,0002,0004,50010,5001,0429
2025-04-15TELEF0.240.240.220.22-0.0140,331280.2150.23513,6004,0009,00050012,5004951
2025-04-14TELEF0.2350.2350.2150.230.0140,954420.230.2425,5545,0003,5004,5001586,000696