05:38:59 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
2024-03-28TIMP0.710.720.710.721,99380.700.741,420428
2024-03-27TIMP0.730.730.720.72-0.021,04750.710.751,000245
2024-03-26TIMP0.750.750.730.74-0.031,50030.710.751,000500
2024-03-25TIMP0.740.800.740.770.0319,146210.750.7914,5004,0007550064
2024-03-22TIMP0.750.750.700.7518,170300.710.793,9952,0003,0005,0004,000
2024-03-21TIMP0.720.750.720.750.0313,635140.750.842,1003,0004,5004,00035
2024-03-20TIMP0.730.730.700.7231,907180.710.8417,6665007,5004,0002815001,000450
2024-03-19TIMP0.790.790.690.72-0.0771,910550.710.8437,62011,5008,5005,0001301,0004,0003,735
2024-03-18TIMP0.810.810.760.79-0.0164,450600.710.8415,8004,00030,5003,5001,1004,0004,000
2024-03-15TIMP0.820.820.800.81-0.0320,906260.760.843,3502,5007,5001,5003501,5003,500696
2024-03-14TIMP0.840.840.830.830.032,984100.760.84913500263500808
2024-03-13TIMP0.810.820.800.8227,833250.710.8420,1094,0002,000500500523
2024-03-12TIMP0.830.830.820.82-0.027,141100.810.844,3611,0001,500
2024-03-11TIMP0.860.880.840.84-0.0422,154230.820.8811,9546,0001,5002,500200
2024-03-08TIMP0.890.930.880.880.0154,853450.860.8831,1594,00014,5001,500943,000150
2024-03-07TIMP0.860.870.860.873,11790.820.892,500555
2024-03-06TIMP0.860.880.860.87-0.048,481130.820.892,7005,500155126
2024-03-05TIMP0.860.910.860.9115,403220.860.9111,7001,0001,0003401,000213
2024-03-04TIMP0.880.930.880.90-0.0311,123220.860.925,0005004,0001001,00069
2024-03-01TIMP0.870.940.870.940.0854,713500.860.9435,7352,5001,5006166,5007,000388
2024-02-29TIMP0.860.880.820.860.0272,650540.830.8652,50015,0005003,500950
2024-02-28TIMP0.860.860.830.84-0.0233,984290.830.8623,9311,5006,0001,0001,0003
2024-02-27TIMP0.840.860.840.8617,206330.830.8614,3031,0001,088500205
2024-02-26TIMP0.930.940.860.86-0.04175,9431620.820.86114,20012,5007,00025,0003,00013,000702
2024-02-23TIMP0.930.940.890.90-0.0198,5841170.870.9240,35018,0007,5008,00026112,50010,500854
2024-02-22TIMP0.840.950.840.920.09360,8613010.860.93232,21954,50015,00021,5001,4845,00022,5004,554
2024-02-21TIMP0.830.830.810.81-0.0511,638130.810.846,3981,5001,5002,00040
2024-02-20TIMP0.840.870.840.860.0210,065130.830.858,3561,500
2024-02-16TIMP0.850.850.840.845,71550.820.855,600115
2024-02-15TIMP0.850.850.830.850.0117,165250.820.857,2425,0001,5001,0004232,000
2024-02-14TIMP0.840.850.840.8419,050220.820.8513,0005004,0001,550
2024-02-13TIMP0.850.850.840.8440,500100.820.8435,0005005004,500
2024-02-12TIMP0.840.840.810.840.0124,220250.820.8911,8802,5003,0004796,000351
2024-02-09TIMP0.880.890.830.83-0.0419,123210.830.8814,4202,0005005001,500201
2024-02-08TIMP0.890.890.860.870.0116,347210.830.8912,0001,0005002501,500500540
2024-02-07TIMP0.840.870.830.870.0328,857220.830.8916,7003,0006,5001,0001,50038
2024-02-06TIMP0.880.880.840.84-0.0129,477190.830.8518,5001,0009,000500475
2024-02-05TIMP0.880.880.820.85-0.03107,8461090.850.8965,2488,00011,0005,5003864,00012,500350
2024-02-02TIMP0.900.910.870.89-0.0173,863610.860.9247,0007,5007,0005,5003,0002,500261
2024-02-01TIMP0.910.910.890.90-0.0229,455200.810.9026,5771,500228500650
2024-01-31TIMP0.870.920.870.920.0592,894480.900.9570,30013,0004,5007303,500598
2024-01-30TIMP0.860.880.830.870.04150,1661250.840.8899,0205,50011,0009,00018012,50011,0641,509
2024-01-29TIMP0.860.940.830.83282,3102190.810.84193,73321,50022,00013,50026212,50014,0643,536
2024-01-26TIMP0.810.920.800.830.02623,5724710.810.85382,53750,50045,50019,50054,13314,00048,0003,799
2024-01-25TIMP0.720.810.700.810.08233,2461340.800.81160,95012,00019,50015,5006663,50015,5004,654
2024-01-24TIMP0.770.770.660.73-0.04183,6531250.690.74108,62213,0007,50011,50083726,0005,060
2024-01-23TIMP0.710.840.630.770.18581,8273310.660.77405,37232,00036,00019,5001,0174,00059,00023,023
2024-01-22TIMP0.580.590.580.591,50130.570.601,500
2024-01-19TIMP0.580.590.580.590.0215,010190.550.5912,96250046250050086
2024-01-18TIMP0.560.580.550.570.0141,505210.580.5913,00524,0001,0003,500
2024-01-17TIMP0.580.610.560.56-0.0364,797410.550.5845,59617,000500965001,100
2024-01-16TIMP820.580.62
2024-01-15TIMP0.610.610.590.59-0.028,232110.580.636,0005005001,000
2024-01-12TIMP0.610.610.610.611,29760.590.631,000275
2024-01-11TIMP0.620.620.610.61-0.021,00020.590.641,000
2024-01-10TIMP0.590.650.580.6332,069320.610.6416,1076,5004,500203,5001,442
2024-01-09TIMP0.630.630.630.6350010.580.63500
2024-01-08TIMP0.620.640.620.640.053,21070.600.642,55050015010
2024-01-05TIMP0.620.620.590.592,23050.570.645001,000
2024-01-04TIMP0.610.610.570.59-0.0316,814230.570.5910,9001,0005004003,500496
2024-01-03TIMP0.600.620.600.620.026,38690.610.652,0002,0005004751,000411
2024-01-02TIMP0.630.630.600.60-0.0339,082170.600.6126,8357,5001,5007422,500