15:36:51 EST Sun 26 Jan 2020
Enter Symbol
or Name
USA
CA



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
2020-01-24TFRII2.512.532.422.48-0.0393,541602.452.5045,71831,60015,9002261
2020-01-23TFRII2.482.602.432.510.0422,629782.472.6021,452500100300177
2020-01-22TFRII2.452.562.412.47-0.0328,5731542.452.5517,5772,3005,0004003,00065231
2020-01-21TFRII2.562.562.502.50-0.0416,812642.502.5616,49221209
2020-01-20TFRII2.692.692.522.540.0418,623892.502.6015,1341,0003002,000189
2020-01-17TFRII2.382.512.372.5022,332932.452.5518,4851,8001,000800197
2020-01-16TFRII2.602.602.432.5015,2981072.482.5512,5871,900300200137174
2020-01-15TFRII2.302.542.302.500.1384,4962472.462.5579,1602,400900501,400471
2020-01-14TFRII2.212.372.202.370.1225,6481252.272.3723,5051,00010070070173
2020-01-13TFRII2.242.262.212.25-0.0221,545802.252.3019,600300502001,100120165
2020-01-10TFRII2.332.332.262.27-0.045,953412.252.305,205600148
2020-01-09TFRII2.402.402.292.3114,055802.302.3510,5743,20010050131
2020-01-08TFRII2.192.402.182.310.1121,4801102.302.3115,5955,200300165128
2020-01-07TFRII2.222.2452.182.20-0.028,550512.192.227,4521,058
2020-01-06TFRII2.172.242.172.21-0.01525,114702.212.2423,184400500400130483
2020-01-03TFRII2.182.232.182.2250.03554,051912.202.3824,0081,3005001,40014025,625
2020-01-02TFRII2.192.212.182.200.0221,795562.192.2912,068100100400258,977
2019-12-31TFRII2.302.302.182.18-0.0523,506652.182.2110,6271,3001,0007010,449
2019-12-30TFRII2.302.302.132.23-0.0148,0862112.182.2341,4545,400400500282
2019-12-27TFRII2.182.252.152.240.0652,2801812.182.3444,3244,6002006001,050900606
2019-12-24TFRII2.402.402.172.17-0.0744,2412172.172.1935,1735,1009001502,918
2019-12-23TFRII2.202.262.182.240.0321,916942.182.2520,2557005060015025136
2019-12-20TFRII2.222.292.212.210.01126,0796402.212.3071,50114,3003,8002,90013,17510020,303
2019-12-19TFRII2.162.242.152.200.0232,046702.192.2130,5581,100652003786
2019-12-18TFRII2.232.292.182.18-0.0515,614872.152.2013,271800300140501,053
2019-12-17TFRII2.202.292.172.2312,464942.222.2910,89140020010963
2019-12-16TFRII2.202.302.202.24-0.0225,1831132.232.2622,76840040060050965
2019-12-13TFRII2.302.302.252.26-0.0473,9865002.262.3064,2264,4001,2001,5422,618
2019-12-12TFRII2.342.372.272.30-0.0221,633982.282.3019,078500465700100314100376
2019-12-11TFRII2.402.402.302.32-0.0792,4881422.302.3647,6054,100200100191,70036638,398
2019-12-10TFRII2.342.402.332.39-0.0129,5121832.332.4024,7202,400600251,30089278100
2019-12-09TFRII2.422.452.392.410.0125,8741202.342.4523,1601,200100200900314
2019-12-06TFRII2.392.492.382.400.0229,4561052.312.4427,39760020070075484
2019-12-05TFRII2.412.462.352.38-0.0412,115582.312.4810,5751,30020040
2019-12-04TFRII2.382.432.372.42-0.0119,513362.412.479,7481,4008,000300560
2019-12-03TFRII2.252.472.252.43-0.0138,775902.402.4730,4592,3005,000100500416
2019-12-02TFRII2.402.502.402.44-0.0612,438832.412.499,6631,0002001,150425
2019-11-29TFRII2.492.502.482.500.027,534232.412.506,95430020080
2019-11-28TFRII2.422.482.402.480.025,070372.412.494,855200132
2019-11-27TFRII2.472.502.402.46-0.0116,713652.422.5015,45250020016489308
2019-11-26TFRII2.442.472.422.470.017,104402.442.506,3852003002050149
2019-11-25TFRII2.502.572.432.44-0.0627,290652.432.4826,5263001009760207
2019-11-22TFRII2.542.602.502.50-0.0237,093612.502.5536,370200200200123
2019-11-21TFRII2.512.562.512.5218,076852.512.5617,08140010013050315
2019-11-20TFRII2.612.662.502.52-0.0266,5501212.502.5764,3861,100400300364
2019-11-19TFRII2.602.612.542.54-0.0659,9511232.502.5857,77090070024089252
2019-11-18TFRII2.592.622.512.60-0.0876,0353052.552.6265,4672,6004001,0002,6877003,181
2019-11-15TFRII2.742.752.462.68-0.02103,4045002.592.8387,5327,4001002,5001551,1704004,147
2019-11-14TFRII2.742.852.702.70-0.0177,5012712.652.7674,0601,2007001,30015487
2019-11-13TFRII2.652.792.652.71-0.0827,229872.652.7725,62190050015058
2019-11-12TFRII2.562.792.562.790.0616,250752.752.7914,904600200200346
2019-11-11TFRII2.812.852.692.73-0.0841,3301852.642.8436,8782,0001,900110442
2019-11-08TFRII2.802.852.692.810.0151,9301512.762.8540,2302,2001002,2001,2001,4503,950600
2019-11-07TFRII2.832.832.772.80-0.0328,8101492.752.8426,4483001,700100262
2019-11-06TFRII2.802.982.802.830.0226,5921822.782.8424,3463005009570050601
2019-11-05TFRII2.782.832.782.8114,663932.802.8113,451200100200296416
2019-11-04TFRII2.652.852.462.81-0.0685,4113592.782.8577,2241,3003,0001,5001,700350337
2019-11-01TFRII2.802.872.732.81-0.0629,4531572.802.8824,2471,400800955751,976
2019-10-31TFRII2.872.882.822.87-0.0132,0962602.852.9027,3027001001,7004001931,701
2019-10-30TFRII2.812.932.812.88-0.0417,3931452.822.8811,438100504,2501,5505
2019-10-29TFRII2.952.952.892.92-0.0310,455952.862.929,5771004001008525168
2019-10-28TFRII2.842.962.842.95-0.0221,529712.872.9520,6284003642045