04:18:44 EDT Thu 25 Apr 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
2024-04-24TIFC220.76222.92219.83220.890.21272,9852,886220.40221.40158,32617,2687,8576,4133,96820,0452,9114,80039,728
2024-04-23TIFC222.91224.00220.40220.68-2.13275,3353,111220.25221.55169,95720,66710,99410,7403,56115,5121,65426,917
2024-04-22TIFC222.00224.50221.96222.810.86311,5813,069222.32223.29158,62337,42412,54612,2853,82515,0002,67335,487
2024-04-19TIFC222.03222.98221.02221.950.13392,3193,415221.53222.50209,17745,77619,99913,2613,70112,6004,68750,168
2024-04-18TIFC219.60222.67219.29221.822.15382,1293,759221.24222.19204,78334,75017,71224,7043,15424,54213,76844,457200
2024-04-17TIFC222.12222.12217.53219.67-1.79378,6263,538219.21220.30184,86124,24014,59616,5903,74322,6363,7054,30068,637
2024-04-16TIFC219.87222.53219.24221.461.45597,3935,378221.00221.99376,04556,31023,94511,2834,13953,4272,76938,613
2024-04-15TIFC220.78222.15218.46220.010.76407,6534,088219.75220.48245,08432,88513,47112,9584,91327,3712,95848,753
2024-04-12TIFC218.54219.60217.52219.250.22395,5653,688218.85219.93214,20236,37219,20511,6104,02167,4962,84725,260
2024-04-11TIFC220.68220.99218.11219.03-1.65493,7743,329218.80219.66315,29833,15510,31014,2964,26338,2774,89053,477
2024-04-10TIFC220.63221.525218.42220.68-0.82400,2093,277220.41221.38271,87719,12214,69410,5053,51526,9663,75230,202
2024-04-09TIFC222.33222.40218.62221.50-0.70404,6383,908220.96221.89235,82837,83420,05713,1863,35721,5494,51144,540
2024-04-08TIFC220.37222.69219.91222.202.04323,7813,270221.75222.65202,78126,54513,40411,3973,74222,0193,41028,070
2024-04-05TIFC218.15221.08216.54220.162.18380,0353,661219.69220.64234,41722,73914,8108,1803,70722,1614,55249,320100
2024-04-04TIFC218.06218.96216.71217.98-0.11415,3913,970217.90218.54235,52221,2009,3919,7154,40662,1015,16243,306
2024-04-03TIFC217.52219.73217.01218.090.39555,4464,290217.81218.56391,80232,08516,3778,7624,87032,0684,53739,527
2024-04-02TIFC218.43218.43216.68217.70-1.80540,5434,136217.50218.16370,52128,42820,30710,8254,93636,1277,47241,923200
2024-04-01TIFC219.57220.62218.37219.50-0.54267,8512,942219.21220.16160,79820,20017,1005,8464,00111,3012,13229,179200
2024-03-28TIFC220.87222.97218.80220.04-0.45582,5665,106219.40220.74402,20629,91424,4778,4426,36442,7352,20033,099200
2024-03-27TIFC221.42222.53219.04220.49-0.20653,6794,220219.99220.99261,326219,89815,02713,6804,10451,53210,98949,362
2024-03-26TIFC219.50222.37218.03220.691.88834,0745,322220.50221.42591,40021,87934,65611,8164,93380,9566,95849,822200
2024-03-25TIFC219.00220.42217.86218.81-0.49358,4023,512218.53219.35202,55330,10111,03217,8854,51121,7402,35236,426
2024-03-22TIFC220.83221.68219.02219.30-1.41524,5965,184219.01219.95282,74427,50313,16631,4864,50040,6928,17552,4451,100
2024-03-21TIFC223.44224.00220.34220.71-2.47611,1205,040220.45221.68374,33662,44019,04317,8174,44040,7343,43452,615
2024-03-20TIFC224.79225.31222.22223.18-1.23461,6234,423222.56223.65265,51825,17823,3909,1094,68057,5118,40345,041
2024-03-19TIFC224.28225.96223.00224.41-0.01368,9823,323224.10224.98224,47620,74513,16812,1344,65350,0433,74230,472100
2024-03-18TIFC225.36225.84223.44224.42-0.54278,8092,991223.81224.75149,83620,88211,52210,2474,11320,2392,44049,253
2024-03-15TIFC224.52226.17223.58224.96-0.041,275,2193,830224.23225.561,137,16724,95713,1756,6364,27828,3021,74838,526
2024-03-14TIFC225.14225.70223.08225.00-1.10471,7773,270224.19225.48336,69234,22810,15111,3133,71822,85893223,335
2024-03-13TIFC229.04230.09225.56226.10-3.27418,9234,293225.56227.05228,10922,41036,23811,0045,96426,2265,70566,822200
2024-03-12TIFC228.92229.95228.13229.370.50568,6614,458228.82229.85318,06343,76417,91418,4056,06830,4753,70092,349200
2024-03-11TIFC226.39229.55225.965228.872.43567,7794,377228.34229.42345,37791,5888,23013,6175,31136,9533,17841,124500
2024-03-08TIFC226.11227.36225.40226.440.51420,8193,508225.89226.96274,76231,54519,34018,7803,48023,3453,63331,911
2024-03-07TIFC225.61227.30225.02225.930.49413,8773,909225.39226.40239,64223,34519,11520,7233,94444,5746,80138,107
2024-03-06TIFC226.97228.12224.915225.44-0.60405,7784,107225.12226.02268,82616,77012,58814,3684,54236,9512,35227,810
2024-03-05TIFC225.74228.08224.45226.040.60549,6294,080225.50226.05347,17729,12820,82410,4755,45924,0455,78488,142
2024-03-04TIFC226.76228.21225.08225.44-2.08410,5403,179225.12226.06268,39332,26617,43413,1594,33728,1724,56334,017
2024-03-01TIFC225.83229.25225.83227.521.84434,9873,556227.05228.01258,02335,95122,14517,1544,43628,5054,98110,00037,204
2024-02-29TIFC227.78228.85225.31225.68-2.08739,0475,559225.68226.25534,17338,46433,26322,6464,24033,84115,57933,061
2024-02-28TIFC228.72230.13226.78227.76-1.19487,1164,437227.50228.22293,49541,16032,52314,9985,02134,2426,52644,233200
2024-02-27TIFC231.13235.92227.49228.95-7.011,604,2809,372228.50229.05605,737159,65451,69131,1806,439458,07215,885180,50067,7531,200
2024-02-26TIFC234.52237.26232.80235.961.412,902,0984,578235.43235.96300,12966,44621,63815,6404,9052,348,19912,3246,100100,187800
2024-02-23TIFC230.95235.22230.95234.553.60676,1214,699233.96235.10422,64281,71646,98610,5585,28930,1295,5278,80039,062200
2024-02-22TIFC225.45231.61225.04230.954.72559,1575,609229.90231.21305,66747,56941,0559,8344,72046,63211,49255,710
2024-02-21TIFC227.49227.51225.69226.23-1.35421,4394,003225.51226.92227,98537,25733,18912,0374,18938,3698,48149,855100
2024-02-20TIFC227.51231.38227.51227.58-1.09678,1035,302227.50228.81444,95753,58536,33917,5045,31734,6769,68748,6752003,893
2024-02-16TIFC227.53229.76226.21228.670.81472,3924,381228.24228.95274,58948,93027,30620,6204,19637,7528,45034,555600
2024-02-15TIFC223.74228.49223.62227.864.40679,7816,543227.00228.40451,80237,57025,02916,9214,38972,56911,73743,5231,600
2024-02-14TIFC214.98223.73213.11223.4615.031,259,5429,133221.20223.46604,600334,75759,00726,5827,105110,73017,61911,60059,877500
2024-02-13TIFC208.97210.89206.56208.43-1.46950,3896,311208.35209.08490,36248,24137,87811,6385,74753,50013,408191,20066,299400
2024-02-12TIFC208.77210.60208.72209.891.05310,0872,988209.29210.10174,32117,86415,0609,2143,66210,3003,48751,638100
2024-02-09TIFC208.77209.30207.80208.840.07238,4092,901208.32209.21141,36820,09511,5657,2625,36513,6123,74724,885400
2024-02-08TIFC209.03210.06207.74208.77-0.19407,8293,790208.50209.25237,13223,23010,5497,2764,99023,6976,02857,018300
2024-02-07TIFC207.61209.94207.16208.961.20614,7613,533208.41209.35396,80033,06515,8099,7733,97120,0021,64583,322300
2024-02-06TIFC207.42209.88206.88207.76-0.13291,4683,485207.43208.32156,26627,11415,9038,8775,72125,4878,59831,655500
2024-02-05TIFC210.38211.09207.83207.89-2.83345,7633,119207.52208.07234,7678,90015,7304,1803,95421,5422,61144,073300
2024-02-02TIFC210.56211.98208.95210.72-0.46354,7463,728210.21211.22189,32525,30013,56012,9664,05329,2103,84354,708400
2024-02-01TIFC210.49211.28208.88211.180.93373,5504,058210.49211.48185,72536,48119,48816,0813,51254,7559,45837,275500
2024-01-31TIFC210.63211.39209.11210.250.24501,0674,258210.01210.91267,37683,07618,7588,5715,30824,3099,6446,50050,778500
2024-01-30TIFC209.99210.88209.10210.010.26316,2793,527209.51210.49171,39524,52717,71214,8784,54716,7384,3114,90046,481
2024-01-29TIFC209.27210.46208.71209.750.82295,5133,336209.12210.00161,21315,4199,2775,7733,64824,2002,95654,201500100
2024-01-26TIFC208.49209.56207.94208.930.64283,7703,213208.46209.34149,88126,1047,71011,3453,66313,5774,94650,014500