20:59:27 EST Sun 27 Nov 2022
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
2022-11-25TIFC195.03199.20194.73197.713.05455,9374,353197.50198.19276,39841,55914,87328,2004,36041,1914,66233,6981,200
2022-11-24TIFC194.89195.24194.02194.660.36265,3252,118194.54194.89119,6238,90017,31612,0003,18267,1224,70619,750200
2022-11-23TIFC193.46194.53192.00194.301.30847,3224,980193.20194.60487,52847,94219,44734,3005,319153,06520,36252,841
2022-11-22TIFC193.68194.76192.78193.000.19537,8624,126192.53193.40346,96028,76419,67719,9004,33055,01211,08239,894400
2022-11-21TIFC194.78195.92192.58192.81-1.45539,3253,783192.31193.45327,56019,14511,86921,5003,70139,52517,8788,40069,383300
2022-11-18TIFC193.20194.86193.20194.262.40723,2255,338194.00194.53475,11227,60022,07827,5005,90651,24717,3909,80049,804100
2022-11-17TIFC191.16192.81190.89191.860.20734,4685,524191.36192.22527,09627,89221,05827,3005,27742,21119,22243,745200
2022-11-16TIFC192.57193.64190.50191.66-0.60874,8916,670191.02192.08559,52345,20246,08633,7006,18235,25528,7139,20071,971800
2022-11-15TIFC195.86195.97191.87192.26-2.44653,9235,666191.63193.56349,73248,40622,41326,6005,03963,37116,19234,00059,160400
2022-11-14TIFC192.96195.85192.96194.700.961,028,4726,332194.30194.90670,45741,80730,72340,3004,662128,58029,19859,800600
2022-11-11TIFC200.63200.63191.92193.74-5.76983,8407,643193.35194.43571,70648,71926,84235,5006,147103,19423,461127,297700
2022-11-10TIFC198.08200.48195.79199.503.99825,6597,115198.73199.86509,15931,63325,25042,50013,13689,71324,01462,8631,400
2022-11-09TIFC205.92206.82192.92195.51-10.661,180,09810,221195.16196.37782,98456,84839,67938,1006,54873,26420,526110,5741,000
2022-11-08TIFC207.97207.97204.89206.17-0.16456,0644,176205.34206.33255,04925,56612,92428,4003,71323,59729,29551,8371,000
2022-11-07TIFC207.16209.30205.89206.33-1.33377,2333,765205.67206.66237,32914,66817,50220,6005,31027,9184,56035,247200
2022-11-04TIFC205.89208.00205.10207.663.54418,0213,883206.99207.98247,49322,70011,10215,2003,18166,0495,37536,690300
2022-11-03TIFC205.10206.40203.47204.12-1.85339,0143,407203.60204.61208,88214,43212,92020,5005,25127,8364,52134,876300
2022-11-02TIFC207.68208.22205.51205.97-1.71453,4694,248205.54206.95303,72414,61714,19417,5004,32347,85612,42632,804
2022-11-01TIFC209.57209.57205.33207.680.67309,4533,066206.00207.90180,82111,73511,28317,2004,27737,3069,16426,705100
2022-10-31TIFC207.45208.17205.84207.01-0.07404,1753,467206.56207.72270,13721,7009,95215,0002,93721,17614,17736,508100
2022-10-28TIFC204.93207.74203.18207.082.52386,4593,855206.55207.20221,53923,80019,26118,6005,58829,76415,90039,858
2022-10-27TIFC203.88205.87203.20204.561.34498,0854,248204.11205.23331,65323,60022,33814,6395,26331,10811,47447,368500
2022-10-26TIFC202.00204.21201.15203.221.22395,7154,088202.71203.57263,65426,66412,47413,8004,70223,4659,97428,653100
2022-10-25TIFC198.91202.70197.92202.003.081,101,1174,851201.41202.30899,29518,31934,50417,3008,40947,9496,38217,30042,257600
2022-10-24TIFC196.39199.41194.75198.923.71398,2583,478198.34199.28256,64714,31323,16714,2003,38332,9386,94739,171100
2022-10-21TIFC193.51196.57193.37195.211.68421,7504,098194.38195.91291,69723,77523,03610,7252,89634,3787,71119,970300
2022-10-20TIFC195.93196.41192.61193.53-2.30374,4233,381193.11194.30202,49730,32517,03423,9003,20128,11011,10346,205
2022-10-19TIFC197.74197.75194.12195.83-2.37431,6443,908195.50196.31277,40019,70017,42923,4005,31838,67310,10030,501500
2022-10-18TIFC198.60199.39196.07198.201.84306,2943,106197.51198.50179,90829,10012,02514,1006,25826,3265,73120,655
2022-10-17TIFC195.55197.35194.00196.362.85460,1773,816195.81196.99328,93921,76412,15018,5002,70628,4469,58822,877
2022-10-14TIFC193.85196.45192.89193.511.39695,3805,128193.11194.00504,48026,90024,10222,2003,11245,67610,60938,7812,300
2022-10-13TIFC188.52194.10187.57192.121.46572,5484,785191.47192.15372,70933,80023,32228,5004,05245,02913,16142,8841,200
2022-10-12TIFC190.99193.70188.38190.66-2.20546,5594,564189.96191.22368,08819,94920,31018,9004,99735,33015,57047,035700
2022-10-11TIFC190.59194.49188.85192.861.88713,4086,367192.21193.34421,98846,30034,46333,7009,36359,61229,75510,40045,2392,400
2022-10-07TIFC197.48199.11190.45190.98-7.85990,3197,319190.58191.00659,56852,50055,76731,3004,04968,22521,66464,014400
2022-10-06TIFC204.02204.02197.51198.83-4.86643,3055,370198.32199.17369,27751,00020,21220,4005,22069,35520,02351,6641,300
2022-10-05TIFC205.00206.59203.42203.69-1.63447,3424,526203.02203.98282,87719,38319,18219,4005,15835,4328,73545,093
2022-10-04TIFC198.90205.45198.90205.327.64743,8785,602204.10205.46358,847177,62924,20114,0005,40347,72012,22968,682100
2022-10-03TIFC197.55198.48195.99197.682.19601,1685,361197.30198.13388,49865,41818,45019,3004,34043,8148,73335,282200
2022-09-30TIFC200.65200.65195.28195.49-4.62707,0055,648195.00196.24500,21733,41311,26024,0002,58039,8376,78463,958100
2022-09-29TIFC197.35200.59197.05200.111.801,349,1496,187198.50200.731,034,00231,40921,97624,3004,84542,6166,114109,30062,114400
2022-09-28TIFC195.34198.59193.61198.312.87507,6764,601196.95198.61335,11025,65919,75119,5004,26724,8207,80143,297700
2022-09-27TIFC196.60196.86194.72195.44-0.18723,9125,813194.84195.66388,41235,64222,82428,7007,34949,65018,13767,8221,400
2022-09-26TIFC197.00197.72194.71195.62-1.70516,2224,198195.17196.00295,05829,68815,82826,8004,39564,96411,60037,797700
2022-09-23TIFC198.20198.82196.64197.32-1.48635,8345,117196.64197.72410,33141,00024,98423,7004,19234,15414,92261,104800
2022-09-22TIFC200.42200.42197.95198.80-0.53420,0853,459198.31199.30251,45525,83912,96822,7004,85139,43513,00636,464300
2022-09-21TIFC201.61201.92199.02199.33-1.60376,0833,424198.84200.40258,70920,75010,44513,1003,36023,76010,92224,966
2022-09-20TIFC203.22203.23198.72200.93-2.03517,5324,559200.27200.96309,43645,19920,93227,0004,77425,30112,72939,948400
2022-09-19TIFC202.24203.34200.81202.960.30502,3824,091202.60203.42283,27325,01913,09820,8005,42943,20610,0887,50037,013400
2022-09-16TIFC203.02203.74201.37202.66-1.382,221,7045,798202.43203.492,001,40841,68527,15917,1003,86141,05910,27852,347300
2022-09-15TIFC203.58205.16202.85204.040.41561,7214,552203.60204.35407,30824,92021,21017,1003,24334,4107,67032,629300
2022-09-14TIFC202.00203.91201.60203.630.01644,7865,266202.88204.00390,60958,44633,24320,5004,71451,7836,62149,632200
2022-09-13TIFC203.41205.16203.05203.62-1.33590,6615,541203.07204.20374,42255,44037,74513,9005,02241,35811,96036,404300
2022-09-12TIFC201.75205.40201.20204.953.74539,0904,425204.25205.28326,46139,00320,35119,8004,69946,09025,16036,143100
2022-09-09TIFC199.46203.99199.43201.212.46579,7955,093200.68201.38351,93635,50623,91830,6004,90333,30610,57842,625700
2022-09-08TIFC197.64200.39196.72198.751.06722,9985,301198.33199.18531,40941,15130,88810,9006,42732,53213,5921,40034,592
2022-09-07TIFC194.35198.13192.59197.692.92672,0025,630197.00198.00423,67743,16037,90118,7005,13341,28112,11054,233300
2022-09-06TIFC192.38196.43191.99194.773.41775,6166,412194.44195.30487,70643,00334,00314,7003,79649,1707,99317,00055,319100
2022-09-02TIFC189.89192.72188.96191.362.29421,5503,334191.07191.90196,46849,68314,20812,2003,08420,3056,28342,00031,244400
2022-09-01TIFC189.88190.34187.79189.07-1.18467,9014,025188.64189.44265,44642,87419,03618,8003,87958,49010,30436,677400
2022-08-31TIFC190.60192.73189.75190.250.35489,5303,930190.16190.83333,85234,47116,63212,9003,68231,8079,10231,734500
2022-08-30TIFC193.76193.78189.80189.90-3.22362,8293,036189.80191.12168,28160,8249,3619,4003,77143,0107,40851,093100
2022-08-29TIFC191.99193.49191.00193.120.68310,4383,014192.58193.41184,71317,85514,47616,1006,28633,6898,13322,517500