22:09:52 EDT Thu 30 Jun 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-Lynx
2022-06-30TIFC179.67181.60177.33181.561.08813,2295,891181.54181.96586,82472,00225,93220,1004,05425,79811,20938,390300
2022-06-29TIFC182.12184.09180.29180.48-1.81740,5095,941180.00180.86409,60121,33337,00042,6207,269135,59520,79148,629900
2022-06-28TIFC183.00184.80181.75182.29-0.44763,0895,716182.00182.50406,12429,29641,12528,5009,878148,55614,41359,296900
2022-06-27TIFC180.93183.12180.41182.732.31677,1313,652182.11182.89470,42720,72020,11120,5006,54535,96812,72610,00061,111900
2022-06-24TIFC180.55182.11180.00180.420.55538,8013,578179.93180.91374,07423,44924,07515,8004,96623,74013,04012,70032,699200
2022-06-23TIFC178.32180.20177.22179.872.27702,8736,058179.17180.09444,76644,72224,94821,50010,21952,35420,14867,954700
2022-06-22TIFC175.77178.47174.81177.600.65397,0733,389177.11177.81269,11026,55819,95511,5003,77214,62310,22830,183300
2022-06-21TIFC177.13178.33176.51176.950.16390,4473,309176.48177.37236,38825,31024,04915,5005,06427,21211,16731,695100
2022-06-20TIFC176.58177.23175.37176.790.32177,9091,912176.31177.31105,65415,73912,7147,1003,0609,5956,15514,051200
2022-06-17TIFC172.64177.43172.50176.474.001,384,7136,085175.51176.941,082,92128,08640,04021,4005,436102,03924,18756,828
2022-06-16TIFC174.49174.49172.02172.47-3.10469,0503,966172.00172.90249,70029,66923,51616,60018,95443,92010,0873,10055,355300
2022-06-15TIFC176.05177.68174.11175.57-0.04435,5473,395174.94176.06293,70517,50723,21818,5006,59130,3028,37630,414400
2022-06-14TIFC178.29179.44174.57175.61-3.95628,5275,020175.06175.94357,38736,14018,88436,1004,12462,13220,62452,960300
2022-06-13TIFC179.86181.13178.00179.56-1.52833,7264,268179.06180.09655,60425,47722,35918,0005,84037,41513,81138,665400
2022-06-10TIFC184.17186.99181.01181.08-3.72477,9663,512181.00182.48264,19034,96631,23019,5006,60417,8019,83156,5032,100
2022-06-09TIFC184.48185.98184.39184.800.36355,4772,628184.17185.26229,50220,54421,79715,0005,17417,48411,55823,004200
2022-06-08TIFC186.41187.49184.22184.44-2.16754,8884,095184.00186.07512,82533,51623,97219,9007,16640,01710,67988,261700
2022-06-07TIFC184.23187.12183.11186.602.11427,4193,708186.50187.15223,11730,48730,78517,4009,47026,55413,19559,501100
2022-06-06TIFC185.28187.35184.32184.49-0.18667,9854,180184.30185.19442,80135,39737,50716,5005,38957,46316,33640,835200
2022-06-03TIFC184.67185.44183.19184.67-0.10405,3373,952184.20185.18202,35731,32027,55324,7005,07335,35918,21753,366700
2022-06-02TIFC183.48184.84181.90184.771.26366,3083,377184.72185.00229,00121,87527,28014,8004,89023,64015,30121,824600
2022-06-01TIFC182.72184.55181.45183.510.76480,2064,406182.87183.92325,30725,64323,45015,0005,90426,02512,94333,121300
2022-05-31TIFC182.75183.02180.58182.751.061,001,2954,574181.49183.09827,63935,41620,33614,2004,97131,59513,49630,652100
2022-05-30TIFC181.44182.92178.05181.691.47210,5601,858181.08182.0097,04141,1317,7089,9003,65714,5448,33019,567300
2022-05-27TIFC182.16182.24179.45180.22-0.85605,8754,859179.50180.78384,95835,58322,44014,3006,78654,29117,42048,343100
2022-05-26TIFC181.49181.66180.34181.070.48512,8113,817180.80181.59348,36037,99415,87219,4005,30119,05112,88339,133100
2022-05-25TIFC181.29183.36180.00180.59-0.06477,7913,930180.17181.10286,99526,33523,87919,5004,91541,85115,63936,301400
2022-05-24TIFC178.24182.26176.64180.653.84774,6795,103180.00180.85516,00041,32227,67215,8004,39344,90018,36188,011200
2022-05-20TIFC176.55177.44175.38176.810.89799,7525,763176.17177.26478,44632,23157,72215,1005,83240,99621,80798,434
2022-05-19TIFC176.76177.38174.46175.92-1.28455,8373,398175.16175.92318,24119,25920,04815,9005,83921,07610,40432,084200
2022-05-18TIFC178.31179.21176.59177.20-2.06376,0683,158176.59177.57217,82820,50629,96312,6007,52029,31911,55740,695300
2022-05-17TIFC178.99179.41177.96179.261.74370,0783,133178.48179.62205,63822,65117,06621,6355,97527,9858,37148,340
2022-05-16TIFC176.84178.30175.37177.520.88364,6263,243177.50178.14226,65336,91018,39217,9004,45727,1355,83621,708400
2022-05-13TIFC177.15178.52175.26176.640.61393,1473,157176.63177.11200,67318,21922,16819,9007,58066,19714,87427,1131,000
2022-05-12TIFC174.60177.32174.10176.031.10658,3235,336175.47176.27409,10130,79324,26518,0005,65138,89519,52566,149800
2022-05-11TIFC173.39175.17170.82174.931.53789,9335,812173.78175.25491,08552,46742,57923,8008,14851,40024,1695,20064,466
2022-05-10TIFC178.08179.68172.34173.40-3.91772,7206,001172.71174.89443,62956,24540,65827,7005,33085,40817,69074,0871,000
2022-05-09TIFC175.46178.40174.46177.310.25643,9044,640176.85177.98357,71168,94832,44821,6008,12940,13918,76761,791700
2022-05-06TIFC176.02178.50175.55177.060.73601,0794,503176.67177.50331,99322,96033,43827,6007,72744,21820,89735,00049,6871,000
2022-05-05TIFC177.33178.24175.09176.33-0.97666,8434,691175.85176.86354,06620,03125,51121,6007,51970,35912,84595,00040,1965,400
2022-05-04TIFC175.27177.74174.21177.302.15734,4295,805176.91177.95385,28434,08533,35447,0584,215107,27921,34771,5021,100
2022-05-03TIFC177.92178.47175.00175.15-3.17626,4294,462174.65175.80421,62824,84125,08918,8008,25245,97818,47252,415500
2022-05-02TIFC179.33180.49177.34178.32-1.40593,3693,762178.00178.72357,70336,30117,81928,3003,59982,75813,03645,7161,500
2022-04-29TIFC180.84182.365179.31179.72-1.57607,8504,272179.27179.96406,63543,83419,70819,3006,97135,13519,39540,370400
2022-04-28TIFC179.69182.06178.82181.292.91383,5953,317181.11181.52246,38422,5529,72014,4004,50330,7228,75738,665100
2022-04-27TIFC176.96178.91176.22178.381.51613,5474,396177.81178.75395,94760,73133,47618,4004,51333,6409,44634,224300
2022-04-26TIFC179.73180.335176.45176.87-3.12717,3095,055176.03177.03385,53444,31931,50137,9006,16941,99626,47870,135600
2022-04-25TIFC178.77180.58178.00179.990.32853,0746,012179.40180.59474,10045,18135,64434,3005,56578,80721,8823,10070,591100
2022-04-22TIFC182.83183.92178.77179.67-2.99566,4394,150179.36180.11331,46042,34620,70316,60011,11552,30514,58457,739200
2022-04-21TIFC183.21184.12180.54182.66-0.24649,0324,586182.35183.36337,00941,15833,04720,8006,08842,95528,52491,402800
2022-04-20TIFC180.56183.82180.31182.902.91650,0354,754182.01183.06295,78841,47242,68136,4005,84748,86114,35552,950400
2022-04-19TIFC181.43181.80179.11179.99-1.44420,7743,279179.36180.20195,67994,23118,66218,4003,72119,65514,10036,148300
2022-04-18TIFC182.28182.56181.08181.43-1.06321,2952,538181.00181.54174,92027,78915,3049,4004,45530,68519,29627,285100
2022-04-14TIFC182.96183.85182.39182.49-0.41447,2422,648182.01183.01187,03037,82014,52418,9004,78766,63320,44648,193700
2022-04-13TIFC183.43183.62182.45182.90515,7243,075182.60183.44253,80327,04020,85022,0004,71140,55619,20456,755300
2022-04-12TIFC184.79185.37182.72182.90-1.20586,5024,004182.45184.02371,10331,00422,74729,5003,95044,13010,35532,976200
2022-04-11TIFC186.52186.60183.91184.10-2.69779,5435,293183.65184.94433,44757,99733,33228,8005,24262,58320,30322,40046,944500
2022-04-08TIFC187.50188.78186.63186.79-0.54735,6833,749186.14187.19390,12833,57640,41549,2003,815116,46112,44132,837500
2022-04-07TIFC187.60187.92185.73187.33-0.271,311,4435,902187.00187.81629,14761,22761,66646,9005,30687,23516,490224,40027,240700
2022-04-06TIFC187.26188.96187.05187.60-0.40721,5325,143187.12188.24292,77552,29183,17521,9004,93433,06914,34750,200100
2022-04-05TIFC184.07189.95184.07188.003.79753,8615,483187.43188.54436,14042,02529,39314,9009,05474,98622,90071,389500
2022-04-04TIFC185.14185.84183.55184.21-0.46726,9094,083184.00184.55439,35122,91928,71523,1005,03870,2166,8986,30093,535300
2022-04-01TIFC185.74185.85183.51184.67-0.05407,3233,226184.18185.19241,23931,98620,87819,8004,20412,9507,39437,368200
2022-03-31TIFC186.75186.83184.53184.72-0.49650,1024,089184.65185.62411,92430,89128,26916,4006,04830,59614,90660,866400