00:50:38 EDT Fri 29 Mar 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
2024-03-28TCIX17.2817.4117.1317.320.01717,0183,54317.2617.39351,18320,47132,36522,9005,12584,1004,601184,184
2024-03-27TCIX17.1917.4417.1817.31-0.051,023,9933,69517.2417.36735,26154,66656,63113,6002,591101,10010,90043,978300
2024-03-26TCIX17.2517.5717.2417.360.151,178,4096,23717.3517.43522,27664,19962,25319,5002,059395,39730,30047,659
2024-03-25TCIX17.4217.5217.2117.21-0.20416,6142,84917.1817.35245,47435,10012,81214,9001,88656,20013,42723,648
2024-03-22TCIX17.3717.5117.1517.410.03624,7233,33717.3217.44337,46738,65734,8865,6975,081158,8009,20124,860
2024-03-21TCIX17.2917.6417.2617.380.08810,7934,96317.3417.47542,46739,10049,19610,0004,225118,69810,80028,849
2024-03-20TCIX17.1217.3717.1217.300.10308,9691,89017.2217.35161,79826,37221,2003,3007,29229,0003,45020,70029,818100
2024-03-19TCIX17.0817.3917.0317.200.12699,9073,46817.0717.25424,75833,42440,17010,0005,40760,2008,32231,70067,495100
2024-03-18TCIX16.9117.0816.7117.080.22634,9663,89917.0317.09424,53532,00033,5006,3006,03087,90110,53321,357
2024-03-15TCIX16.7516.9116.7516.860.07935,3223,61016.8016.92639,96126,00036,02711,7005,449104,20010,40167,543
2024-03-14TCIX16.7716.8216.5816.79-0.01603,2663,35516.7316.86447,89519,90030,93210,4008,33455,3009,60111,905
2024-03-13TCIX16.8216.9216.8016.80-0.05536,5563,29016.7616.88339,49251,00934,2259,5006,04851,4908,70026,976
2024-03-12TCIX16.8516.9116.7416.850.02863,1244,57416.7516.88613,39322,90030,0435,1136,682102,72023,60030,706100
2024-03-11TCIX16.7516.8716.6816.830.01381,3912,35616.7616.87241,10316,40012,6009,9122,85641,4005,89746,413100
2024-03-08TCIX16.9817.0516.7716.82-0.08439,3142,36416.7816.89274,33625,60030,50011,9005,56044,1009,94427,344400
2024-03-07TCIX17.0017.0716.8416.90-0.03744,6213,45716.8317.00395,08445,38827,10012,3005,732141,27311,75475,747
2024-03-06TCIX16.9817.0016.8016.930.11535,3772,94416.8617.00360,85427,30736,20014,3175,58057,6009,10122,390
2024-03-05TCIX16.8716.9216.6516.82-0.07709,6024,23216.8016.89315,65044,59857,59712,8187,579123,85118,400120,733
2024-03-04TCIX16.8616.9616.8516.89-0.04469,7342,84316.8716.96254,65917,90035,49510,6004,258112,6875,20123,013
2024-03-01TCIX16.8917.1016.8416.930.01887,7852,42016.8616.95267,061480,67635,1499,3005,76934,42010,60237,180
2024-02-29TCIX16.7717.1016.6716.920.10984,6633,32116.8516.99578,47021,50029,78613,1002,413197,03119,575117,202100
2024-02-28TCIX16.9416.9716.7616.82-0.16355,6152,20916.7716.88206,62020,51235,0335,9001,76561,5864,10215,422
2024-02-27TCIX16.8817.0116.63516.980.321,056,7074,44416.9217.00444,238295,75037,11714,6008,80996,28921,400110,452600
2024-02-26TCIX16.7316.8316.42516.660.121,424,2435,20516.6216.73450,910753,44152,45719,31313,28782,54421,68818,696300
2024-02-23TCIX16.6016.9916.4016.540.711,307,7086,67216.4816.63847,57669,89889,92818,40012,216144,20429,80161,4465,200
2024-02-22TCIX15.6616.0315.6515.830.19623,5873,68715.8015.90316,25726,85047,8209,2005,87269,20012,30213,10095,824700
2024-02-21TCIX16.0216.0215.5515.64-0.40558,5603,33415.6015.75293,80378,25750,01710,5005,26967,10212,60217,185700
2024-02-20TCIX16.0916.1915.9916.04-0.21336,3031,80116.0316.10145,691115,83722,2864,7221,70921,5585,50015,794
2024-02-16TCIX16.1916.3015.9916.250.10544,7152,28616.1816.30218,58373,07040,3182,6001,67327,0235,701103,00058,7031,000
2024-02-15TCIX15.8416.1815.8416.150.30550,2472,84316.0816.20250,975160,60045,2248,3004,17637,7665,22127,508600
2024-02-14TCIX15.7015.9315.6415.850.26238,6061,63915.7915.93146,42311,92115,7288,9001,96424,8212,59721,270
2024-02-13TCIX15.6415.7115.4315.59-0.31869,8063,31515.5215.60316,930423,59736,7009,5313,93647,1836,65821,271
2024-02-12TCIX15.7815.9315.7015.900.15674,3642,56815.7915.95310,419219,78030,7593,6005,40646,3005,50129,80019,532700
2024-02-09TCIX15.6915.8515.6515.750.06568,3392,49015.7015.82238,2927,90027,4295,700821208,7805,44047,60019,0443,300
2024-02-08TCIX15.9016.09515.6715.69-0.22590,0963,38015.6515.70326,18242,50824,56017,7826,176106,60010,51844,712
2024-02-07TCIX16.1016.1215.72515.91-0.14593,4503,06515.8115.95226,20716,00027,1666,2007,680162,2858,16897,644
2024-02-06TCIX16.3016.3816.0416.05-0.25574,9182,77616.0016.10320,63917,22630,34816,0002,07393,86352,32327,992
2024-02-05TCIX16.5016.5016.2716.30-0.30382,9982,45716.2216.40217,31426,58920,40013,4004,59165,2557,98015,877200
2024-02-02TCIX16.4016.6716.3016.600.20571,9602,49916.5516.66444,90918,08823,60618,0003,72231,2135,70016,238100
2024-02-01TCIX16.3716.4916.0416.40666,5252,25016.3316.45486,85241,33028,1842,9001,92523,6727,10057,534100
2024-01-31TCIX16.2216.4516.2016.400.06496,9372,13316.3316.47260,29721,84340,1015,2002,403126,1257,75215,797
2024-01-30TCIX16.2016.4416.2016.340.06266,5201,65216.2616.39162,1917,00018,9507,5001,67325,2118,94529,638100
2024-01-29TCIX16.4416.4416.1316.28-0.12287,0421,99116.2216.35174,95713,55729,50013,8574,60826,9007,27713,761
2024-01-26TCIX16.1716.4116.1716.400.24352,2652,41416.3016.43206,81815,00018,8208,5294,55441,40022,95717,680
2024-01-25TCIX16.1716.20516.0416.160.05678,2582,20416.1416.20359,815186,06114,69813,0633,44443,6929,67223,562300
2024-01-24TCIX16.1716.2315.9416.11-0.03479,6203,17416.0616.12339,82411,50042,9275,9001,66349,55612,89412,117
2024-01-23TCIX16.0916.1616.0216.140.10212,8981,17916.1116.19153,9276,6009,5157,4001,89816,9799,5004,837200
2024-01-22TCIX15.7416.0615.7316.040.28971,8433,53515.8916.10753,11735,00915,38715,4006,73887,60015,01129,240
2024-01-19TCIX15.6115.7615.53515.760.181,420,6974,90515.6715.77974,09752,20093,40024,60011,583121,20032,20689,836700
2024-01-18TCIX15.4815.6315.4015.580.17623,9203,20515.5015.63376,76616,30046,93119,0915,34958,5009,01812,00078,046200
2024-01-17TCIX15.4515.5715.3115.41-0.201,177,1844,26415.3915.47762,59038,77952,50019,20011,313106,60512,326147,9637,000
2024-01-16TCIX15.3215.6915.1915.610.25917,8914,63515.4515.68595,38724,28061,81513,6774,05798,19613,90297,2262,600
2024-01-15TCIX15.4415.4515.1015.44-0.04427,6872,40215.3115.48222,72817,20053,20033,0004,67229,50010,08937,6371,900
2024-01-12TCIX15.4215.6015.2615.480.17627,1673,40415.4215.50349,08728,36026,1189,5003,05494,60028,62420,60049,701100
2024-01-11TCIX15.2015.47514.96515.310.11964,2164,85515.2115.34640,57444,86347,07912,1666,98292,47919,57763,5802,800
2024-01-10TCIX15.2415.3615.1215.20-0.03548,6432,04815.1315.26427,6258,52614,40010,9002,29224,4056,63735,941100
2024-01-09TCIX15.2215.32515.1415.23-0.01461,2833,15915.1615.25282,06744,64040,0715,1001,81854,4879,90018,431
2024-01-08TCIX15.1815.2515.0515.240.08415,9571,48315.1515.25302,5529,10012,3981,3002,37025,8842,60142,315100
2024-01-05TCIX15.1015.2714.8815.16-0.01634,9853,17515.1015.22363,23928,80025,36717,9004,04198,5007,58169,877200
2024-01-04TCIX14.7715.2114.7515.170.39683,1113,65515.0315.24396,40852,86733,15932,1578,14864,0649,54860,2831,200
2024-01-03TCIX14.6114.8114.4514.78-0.05777,3153,47714.6814.81453,45333,14231,54820,0005,544190,3694,82429,573900
2024-01-02TCIX14.6814.8814.6114.83-0.03597,5643,97014.7714.89374,73752,28646,7675,8002,14366,2007,00028,158
2023-12-29TCIX14.9714.9714.7414.86-0.11411,6402,68014.8214.92239,02731,31925,10040,8004,59422,4008,19435,337400