02:37:39 EDT Fri 05 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-06-04TCIGI82.2083.1180.99582.16-0.62223,0931,77182.0182.49134,0891,70023,5439,60025325,4513,18923,157100
2020-06-03TCIGI74.3383.5174.3382.788.78342,0252,39682.0783.00171,71326,55941,65211,5006,90654,2006,95317,777500
2020-06-02TCIGI70.9174.1770.7474.003.09156,3801,18873.4274.1199,9002,71713,9037,2001,4498,3002,52918,182100
2020-06-01TCIGI71.7272.9070.3770.91-0.20155,9901,21170.5771.0472,2262,00019,52710,4002,47710,3001,64535,415400
2020-05-29TCIGI71.6971.7268.97571.11-1.27279,8701,19970.8171.30159,2791,10013,8005,8006318,7221,69788,358
2020-05-28TCIGI74.3675.2471.9272.38-1.42117,8561,01172.0872.5070,6493,78814,7286,5009408,1712,5159,613100
2020-05-27TCIGI71.3474.3171.1973.802.97239,0691,37973.2574.13179,0872,28813,2277,5001,01712,2003,71318,878
2020-05-26TCIGI66.5972.22566.1170.834.83264,2171,84870.1971.20180,1124,50015,5419,80010,28716,3913,74221,391100
2020-05-25TCIGI68.5468.8765.6266.00-1.9067,23860765.8266.6835,5632,9005,1542,2004246,7001,87311,468300
2020-05-22TCIGI68.0268.1766.4867.900.29156,8721,06967.5267.9274,1901,90611,2285,80041211,5842,30643,462200
2020-05-21TCIGI65.8767.8665.4967.611.74111,9871,02167.0667.7668,1724,5009,7395,7004059,7005,3547,200300
2020-05-20TCIGI65.5566.0464.5565.870.80205,4011,22565.5266.0585,57353,2889,3809,20020024,4034,03416,600
2020-05-19TCIGI64.3868.0664.3865.07-0.48192,0651,58564.7665.55118,2522,00014,37911,4001,99419,2176,25216,423600
2020-05-15TCIGI61.4866.4760.9965.554.01184,2361,65965.0365.86126,07397614,3858,8008698,0003,09017,448
2020-05-14TCIGI62.2962.2957.7561.54-2.111,307,9508,61761.2761.76670,565152,20087,03134,5007,612101,23532,699179,711100
2020-05-13TCIGI64.5464.5562.3363.65-0.87323,1312,26463.3163.87164,25260,00017,87320,6004,35414,2005,59432,275900
2020-05-12TCIGI66.1966.5963.6464.52-1.79191,1511,44064.2964.72101,13731,35414,8838,5002,0806,1002,23621,729
2020-05-11TCIGI69.7669.7666.1066.31-3.85166,4471,37465.9166.81116,3842,52716,9079,7002,0825,8181,19710,246
2020-05-08TCIGI70.3071.1769.8370.160.85132,1171,07069.7570.5590,59091713,8709,1002622,8001,59211,454
2020-05-07TCIGI71.3272.2968.7969.31-0.71275,4501,21569.0170.01104,83996,8004,8214,20019020,9001,00014,70022,823
2020-05-06TCIGI71.1271.9068.8370.02-0.64211,9291,55470.0070.31117,09727,88813,2118,5003205,3006,77728,779
2020-05-05TCIGI68.6673.3668.6670.661.45241,5991,43170.2970.7189,53527,23913,7003,6004218,3003,17111,70078,055300
2020-05-04TCIGI67.8570.9567.8569.21-1.08214,5021,28768.7169.4479,04831,3938,3998,80077511,9046,83544,20017,222
2020-05-01TCIGI73.2375.4369.8070.29-6.10205,5491,51969.7970.78136,8881,80012,6618,6001,67613,8008,24619,902100
2020-04-30TCIGI75.3977.6974.2476.390.05231,8651,59476.1876.82129,0411,60018,5009,90036,8556,6717,29518,527
2020-04-29TCIGI77.5578.2675.5076.340.84209,9311,97076.0776.79132,1994,39616,9898,00054013,01415,07417,574
2020-04-28TCIGI79.0282.4374.8675.500.53358,3012,10775.0975.75218,3172,80013,61611,30083531,30011,86412,80046,857
2020-04-27TCIGI71.2675.5371.1174.974.1492,33080474.1975.2350,40490012,3485,3003793,0007,3728,558100
2020-04-24TCIGI71.0271.8669.1070.83-0.04103,77076070.2570.9156,4951,10811,8658,4002657,80095711,386
2020-04-23TCIGI70.9771.6069.9870.87-0.71169,53198470.5371.22112,83230012,1235,80030215,9002,0932,00014,859
2020-04-22TCIGI73.5574.3471.1671.58-1.29154,66697171.0871.7777,7362,1007,6519,1001,33817,6002,88226,659
2020-04-21TCIGI73.0074.33572.4172.87-2.31154,7061,05072.3973.1353,6312,4006,42516,8002005,9001,07964,911300
2020-04-20TCIGI72.0175.6071.6275.182.12169,9021,64873.9075.25103,2813,60010,2807,10082111,3003,78325,630
2020-04-17TCIGI76.5478.1272.6473.06-1.06211,6661,70472.6873.38127,7322,58019,58810,5002,1569,9002,92931,391200
2020-04-16TCIGI75.8475.8471.5674.12-0.27120,74086873.4474.6756,9271,3669,6505,9001,0292,3002,66826,740
2020-04-15TCIGI73.0476.1970.7274.39-0.74150,9581,28273.8174.65100,1392,50014,8657,00062012,2201,6659,898100
2020-04-14TCIGI75.6378.4874.3175.13-0.48134,2771,08074.9076.1187,8091,48010,7008,6002,0415,7002,05214,945
2020-04-13TCIGI81.4381.4374.8275.61-6.06163,9781,07775.2376.0073,7775,36011,8005,1001344,7009,28241,720
2020-04-09TCIGI76.6589.0376.1181.676.17275,8742,54581.5182.16178,4895,00012,1497,1001,22117,50910,10037,448500
2020-04-08TCIGI72.2176.4172.2175.503.50186,2091,69175.2976.05120,3372,42710,32710,00098813,2863,82622,047100
2020-04-07TCIGI71.4974.2568.2572.002.79194,9081,70871.7172.25116,7513,40320,28511,60071013,9383,97919,710400
2020-04-06TCIGI65.1470.5865.1469.215.24116,6811,09268.6669.4162,4962,2307,0009,8007149,0004,03719,209
2020-04-03TCIGI64.2265.6061.7563.97-0.43211,2381,48563.7664.59110,98729,53514,59514,60078213,1002,76021,729
2020-04-02TCIGI65.2267.3963.2364.40-0.93182,6141,55064.1665.41105,8964,41312,20010,90010112,0003,19910,20022,133700
2020-04-01TCIGI64.2866.7563.1165.33-1.99145,1841,20564.2366.1392,6272,4059,1165,7001344,09410,56117,736200
2020-03-31TCIGI68.9172.3166.1767.32-1.05116,3121,00667.0868.3774,9397008,6316,9003593,5009,03310,573100
2020-03-30TCIGI72.3972.3965.3068.37-2.85137,4131,08967.7968.5076,28919,1509,4575,4001,6117,5004,69911,286100
2020-03-27TCIGI66.1374.4164.2271.221.91253,9861,97370.5771.49133,5526,70026,0354,7001,35112,95315,35035,434100
2020-03-26TCIGI74.8375.4768.0669.31-5.10263,8222,16068.8470.19164,5122,49822,3754,1006,53715,9007,87235,1131,300
2020-03-25TCIGI61.4379.1958.4074.4113.31354,4862,67672.8574.70187,3036,99137,34510,10015,77538,80012,90136,6153,000
2020-03-24TCIGI54.7061.3554.11561.108.82279,1052,16159.0061.59171,1953,16322,5058,5001,02828,03312,23727,506
2020-03-23TCIGI61.6961.6949.1152.28-10.13312,3762,32152.0652.70174,66825,10021,30011,7001,83229,20010,67932,254400
2020-03-20TCIGI65.6070.0062.2762.41-0.77578,1892,67762.3263.52172,111224,61625,7618,7001,92643,9639,92415,00068,1711,200
2020-03-19TCIGI55.2563.5553.1963.187.15430,4343,16463.0063.31216,8704,19824,70621,6003,07949,00044,87658,999800
2020-03-18TCIGI64.5564.5552.9356.03-11.26638,4362,72155.4456.15363,5766,97332,7132,30061463,90014,278146,180200
2020-03-17TCIGI76.5876.5866.8367.29-8.33330,2982,96065.6768.32238,3983,50029,3436,7001,47521,04813,16411,222100
2020-03-16TCIGI87.2787.2774.6775.62-19.37266,9801,87375.2476.21156,2521,30014,9132,20032935,5009,41033,856200
2020-03-13TCIGI90.2595.2986.7894.997.39321,0882,64294.0596.35221,4424,10018,93817,9001,08617,2006,98830,086900
2020-03-12TCIGI95.5195.5187.0787.60-11.75288,3202,38287.1987.90196,5924,70623,63712,4004,21415,8558,22819,4781,200
2020-03-11TCIGI101.30101.9398.5199.35-2.94248,3902,14198.9399.40187,2257,60013,7002,5001,04615,8006,8859,631300
2020-03-10TCIGI102.97106.10100.60102.291.45298,5942,517101.90102.50201,84010,20019,0066,9001,96930,4009,21315,598800
2020-03-09TCIGI101.65106.5699.05100.84-5.90283,4602,228100.08101.39183,7137,40020,7992,3002,08221,1008,97525,9452,000
2020-03-06TCIGI107.615108.26105.69106.74-2.19275,7182,275106.19106.90171,08912,87010,7496,90042813,70022,23930,413400
2020-03-05TCIGI110.04111.175107.91108.93-2.73160,7091,277108.53108.9390,18717,9007,1003,60056716,3004,23715,8071,800