01:15:45 EDT Thu 23 Mar 2023
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
2023-03-22TIFC190.19191.87189.94190.370.75389,2623,627189.86190.50225,25823,85621,14521,6785,70245,23310,41720,5621,200
2023-03-21TIFC190.66190.77189.17189.620.50350,3603,429189.16189.75198,09215,04513,86815,9194,59543,1056,42527,782
2023-03-20TIFC190.05190.35188.03189.12-0.28459,7054,072188.69189.58299,32817,46518,73320,2885,51041,01010,81933,072
2023-03-17TIFC190.30190.30184.93189.400.641,225,7847,627187.88189.94921,80427,66649,18417,8955,83192,09616,26559,058500
2023-03-16TIFC186.50190.11184.11188.762.08717,5736,692188.28189.49495,37125,36329,49620,3714,89859,81512,12548,3111,600
2023-03-15TIFC186.19187.78182.01186.68-0.711,063,3128,897186.36187.22657,14344,42856,49824,2888,098100,30024,87191,106100
2023-03-14TIFC188.49189.67185.83187.39-1.52711,3416,246187.01187.89487,92021,23028,67333,4026,37043,42618,90542,457200
2023-03-13TIFC188.00189.90187.57188.91-1.20685,2596,404188.80189.43445,99648,22814,61430,46210,33452,44013,95638,934200
2023-03-10TIFC191.89192.23189.17190.11-2.41637,3805,056189.68190.54425,50125,59929,04622,6344,76242,60514,99139,092800
2023-03-09TIFC195.41196.59192.03192.52-2.89482,3544,608192.45193.99319,12118,61513,63218,1483,71641,8398,70540,127
2023-03-08TIFC194.04197.10194.04195.411.41343,2653,623195.29195.87232,7297,10019,3387,7114,41921,9836,67329,277
2023-03-07TIFC196.62196.62192.94194.00-2.62429,9183,891193.58194.29277,40126,82717,98811,1754,75521,59515,74533,169400
2023-03-06TIFC195.42197.40195.42196.621.08262,2742,946196.23196.75155,92411,6006,8975,5964,84616,8706,80943,220
2023-03-03TIFC196.37196.76193.41195.54-0.03635,2315,102195.07195.60383,71927,27141,3869,7676,80780,82810,32753,057100
2023-03-02TIFC196.36196.49194.37195.57-1.15317,0132,932195.11195.62214,52216,66112,09010,4445,61812,5006,97830,680
2023-03-01TIFC194.53197.41194.53196.720.71477,5564,132196.30197.23307,09423,70214,25717,7005,74034,6479,29753,8311,200
2023-02-28TIFC196.41196.45194.91196.01-1.29784,5375,172195.47196.49532,51925,20122,92020,30010,57765,23618,51066,077700
2023-02-27TIFC199.36199.66197.00197.30-0.76262,6903,117196.63197.30173,03911,6185,4929,8004,45914,2487,97525,531100
2023-02-24TIFC198.31198.72196.12198.06-0.28263,8292,720197.63198.52185,26010,0586,54110,5005,13010,1496,52021,951900
2023-02-23TIFC202.41202.41197.89198.34-1.63504,9183,731197.89199.06356,2167,30711,26315,2004,99937,5725,24950,883300
2023-02-22TIFC198.54202.34198.53199.970.37595,4054,639199.46200.59362,85029,35913,59415,9008,12442,53717,2044,50060,3112,800
2023-02-21TIFC202.01202.70198.93199.60-3.10428,4723,831199.20200.15303,58711,50012,74117,7004,88820,2697,14936,428500
2023-02-17TIFC200.28202.97200.27202.702.19463,1744,267202.03203.00254,15925,33916,88213,2004,27633,0689,61657,860300
2023-02-16TIFC197.95201.74197.95200.510.22366,4283,861200.00200.81243,96112,30214,03817,9004,91623,8794,08731,120400
2023-02-15TIFC199.26200.64198.17200.291.12376,0063,560199.57200.45228,84020,50111,34421,6006,57120,8744,91136,198500
2023-02-14TIFC199.14201.70198.10199.170.45482,1784,438198.53199.47273,54118,62918,43124,0006,19355,17711,72558,68430047
2023-02-13TIFC197.00199.65196.51198.721.68439,7193,243198.66198.80324,42314,0709,14713,3004,45621,5394,79434,165200
2023-02-10TIFC193.92198.36193.92197.043.37757,2967,145196.68197.50452,87525,53824,52822,9007,52887,28112,55583,6581,600100
2023-02-09TIFC191.67193.92188.38193.672.19799,4466,230192.91193.95561,43825,06929,03817,6009,30260,19718,86958,4602,200
2023-02-08TIFC197.00197.01189.01191.48-6.171,347,15310,413191.48192.06776,933100,92547,78434,60121,097115,43860,747600121,694900
2023-02-07TIFC194.04198.12194.04197.651.75550,3125,032197.01197.88343,44417,90016,92824,2007,73462,87814,08544,0341,700
2023-02-06TIFC194.53196.30193.69195.900.82394,6823,919195.32196.34247,53318,02612,58918,5005,41628,6794,81942,338400
2023-02-03TIFC194.44195.87193.59195.080.38498,8404,275194.70195.20308,04239,44719,22519,7005,58638,6977,13243,327500
2023-02-02TIFC193.25196.99191.15194.701.43861,1797,358194.00195.14543,57344,30938,83834,40010,90372,25812,56570,3901,200200
2023-02-01TIFC192.52196.31192.50193.270.241,036,5928,750193.00193.60730,51644,72129,98923,9007,96089,69613,05573,825800
2023-01-31TIFC194.40195.97192.08193.03-0.37687,6465,252193.00193.62477,51734,34012,70713,3005,24852,4322,21865,725600
2023-01-30TIFC193.01194.97192.09193.400.25546,3055,050193.15194.01358,76223,02214,31018,4005,45932,8717,74760,5304,000
2023-01-27TIFC197.41198.13191.00193.15-3.95826,4656,585193.00193.40492,21433,43022,02320,8007,82579,34958,35576,745400700
2023-01-26TIFC200.54201.35197.06197.10-3.48508,4094,910197.00197.20269,55723,93814,63721,6005,32533,61618,599101,094100
2023-01-25TIFC197.50201.79197.42200.582.18391,7134,283200.18201.15237,27820,96010,74314,5154,63637,12711,51541,4461,118
2023-01-24TIFC196.09198.99195.70198.402.27341,2493,692198.03198.92208,09819,6537,1787,5005,37030,22710,08231,1005,000
2023-01-23TIFC197.78197.78195.15196.13-1.69532,1474,741195.51196.40295,90125,55915,24321,2005,84454,93735,72756,0651,158
2023-01-20TIFC197.12198.48195.78197.820.91253,2892,868197.36198.14166,34513,4586,74811,5003,33014,6736,51021,885
2023-01-19TIFC198.99199.38196.75196.91-2.05451,4583,922196.48197.39317,34112,50314,43513,7004,20926,21510,02237,725200
2023-01-18TIFC198.62200.00197.28198.960.32388,5854,016198.43199.35256,86821,60510,56410,8004,92922,87111,10237,655200
2023-01-17TIFC199.29200.41197.72198.64-0.56407,2343,988198.50198.91258,13422,6557,10715,8006,48228,79714,58837,982100
2023-01-16TIFC198.60199.84198.12199.20-0.1876,3591,203198.82199.9139,0931,7374,4648003,0463,98061119,104200
2023-01-13TIFC196.81200.91196.02199.382.45454,0013,695198.98199.40299,10712,8429,92219,7004,50924,34628,38942,526300
2023-01-12TIFC196.43198.29194.48196.93-0.06711,3525,098196.39197.24522,68018,07916,49613,4005,83149,90412,83954,103600
2023-01-11TIFC199.79200.44196.95196.99-2.20788,4034,896196.95197.00571,08728,91115,89033,3155,94650,66414,53243,458100
2023-01-10TIFC197.82199.33197.79199.191.33325,0142,942198.42199.79174,95012,3823,95719,8004,34822,5027,0132,90060,551100
2023-01-09TIFC199.40200.37197.645197.86-1.95414,1133,557197.60199.10202,63323,8866,29323,7003,94553,63822,18015,10041,073
2023-01-06TIFC196.77200.32196.51199.813.30389,7453,290199.21200.00257,37636,9006,4479,2003,20327,17310,09626,799100
2023-01-05TIFC196.28197.24194.59196.51-0.26333,3623,050196.35197.04177,49528,6074,61819,0003,51623,09711,55426,225
2023-01-04TIFC196.54197.74195.06196.770.99424,8603,805196.22197.03256,00412,45011,27012,3004,93041,48510,73646,229300
2023-01-03TIFC195.02197.16195.00195.780.87354,7953,277195.31196.09237,10216,5217,46517,4003,61524,43917,31421,989100
2022-12-30TIFC197.75199.56194.65194.91-2.84323,6462,532194.75195.73223,84720,13012,02810,1002,07815,8957,5272,30011,453100
2022-12-29TIFC197.24199.44197.24197.750.99243,1561,963197.34198.18178,9887,7809,0397,4002,02413,7779,12810,857500
2022-12-28TIFC200.62200.62196.15196.76-1.62326,9873,315196.40197.46176,16328,40110,66921,4003,28520,97526,69830,239
2022-12-23TIFC197.91199.45196.665198.38-0.19326,4552,981197.86198.85221,64415,87513,8795,1003,76913,8659,75030,711