23:33:13 EST Sun 08 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-06TCIGI98.3699.6797.7698.290.3746,68347397.8998.3533,4862,9002,5575083224,5002,010400
2019-12-05TCIGI96.0998.2596.0997.921.6169,25563697.6298.2046,3659,5002,6231,8331244,0003,2041,606
2019-12-04TCIGI95.9796.5295.30596.310.5042,21141695.9896.4526,2255,2001,7001,4683134,1001,9031001,202
2019-12-03TCIGI96.6096.6095.2495.81-0.8034,01231695.8195.8526,2292,1001,10769561,1002,175600
2019-12-02TCIGI95.9696.6995.0796.610.47108,39261296.3096.7143,4683,3227,9851,6693154,2001,71545,200518
2019-11-29TCIGI97.1097.4695.4696.14-1.2648,68045995.6896.3028,6582,6534,7597896155,4005,206600
2019-11-28TCIGI97.5897.5896.0497.40-0.2432,10330196.1497.4020,5931,1265742912,7006,319500
2019-11-27TCIGI95.6697.7195.2297.642.3184,79760397.2897.7557,2162,6106,3058663,30013,700800
2019-11-26TCIGI95.6095.7494.9795.33-0.1981,06467895.1295.6052,4555,3004,376950573,50013,4261,000
2019-11-25TCIGI94.3495.89594.3495.521.4268,14467995.4095.6547,7892,8007,4509406593,0003,1062,400
2019-11-22TCIGI93.2894.3092.2894.101.1759,08458994.0594.2542,5523,8004,6251,4179132,3002,533100844
2019-11-21TCIGI94.9495.4192.7992.93-1.8777,85675492.7493.3051,8345,1006,3851,6236293,3006,6801002,205
2019-11-20TCIGI93.9595.1393.4394.801.1467,21860694.5895.0945,9014,5004,0561,9766187,2002,246100621
2019-11-19TCIGI93.9193.9193.0993.66-0.0997,41258493.4593.9079,6953,1004,5181,3252924,0002,9561,526
2019-11-18TCIGI93.6694.2693.2093.750.0664,17860293.3893.9544,1416,0006,1001,3973092,3003,031900
2019-11-15TCIGI93.9194.5091.6893.69-0.06107,56489493.4094.0261,92410,55413,4393,9681193,8009,6464,114
2019-11-14TCIGI92.0693.8691.8393.751.7883,16776393.5094.0649,2986,50011,4002,6621,4084,4005,0992,400
2019-11-13TCIGI92.6492.7991.6291.97-0.49100,99389391.7092.0056,5826,9008,9501,75693411,30010,671300
2019-11-12TCIGI92.5593.6892.0492.460.10138,4281,07792.1692.6785,57811,40013,4004,5255568,60011,3542,915
2019-11-11TCIGI92.5492.77591.7292.36-0.1962,76261792.0792.6741,5122,5005,8683,1503562,4005,8731,103
2019-11-08TCIGI91.3693.0491.1592.551.1282,82877192.3192.8749,5973,90013,6133,2996972,2008,1223001,100
2019-11-07TCIGI89.5091.7888.9791.432.23126,0181,02090.3691.6571,94910,75019,4856,2382,1997,0006,5971001,600
2019-11-06TCIGI88.3889.4087.7689.200.8796,38493288.9289.3562,9115,60010,5373,8603484,1006,5954001,933
2019-11-05TCIGI88.1688.6387.8288.330.42127,8731,08188.0088.4788,9316,80010,2716,8194602,60010,6661001,226
2019-11-04TCIGI88.9489.3087.7487.91-0.51146,0641,33487.7088.21105,8449,11618,4336,7187001,6002,0721001,181
2019-11-01TCIGI89.0089.2488.2388.420.17326,2001,42288.1288.68191,4755,20020,0807,0631,39010,20086,8181003,874
2019-10-31TCIGI86.7588.8586.6588.251.24353,6862,49487.9788.45215,20915,42532,1136,2921,3844,40049,96110026,002
2019-10-30TCIGI86.5387.6085.7687.01-0.19305,9142,23886.7387.25164,9567,80035,51910,1121,42310,80036,10431,8001,800
2019-10-29TCIGI93.0493.0485.28587.20-6.33516,9393,28687.0087.43271,82124,37262,8629,9855,0618,10040,04061,00033,498
2019-10-28TCIGI93.1894.2193.1893.530.3987,00881193.3893.8255,9133,6007,2195,9345801,30011,558100804
2019-10-25TCIGI92.8293.6092.4693.140.39110,40486092.6793.3756,2024,80012,7534,5863006,00025,163600
2019-10-24TCIGI92.0295.1191.85592.75-1.75238,0231,00492.5793.1074,14912,7417,9623,5692601,70053,67683,866
2019-10-23TCIGI95.6995.6994.2094.50-1.4284,84074594.1694.6155,1635,5367,5214,8144007009,6761,030
2019-10-22TCIGI96.1297.1995.6095.92-0.3183,50375095.5495.9956,1644,00010,4212,3051,1003,9004,813100700
2019-10-21TCIGI96.1897.7496.0996.23-0.2043,95844396.1596.5932,5962,0004,0272,003355001,997100700
2019-10-18TCIGI97.0497.1496.0496.43-0.4240,69738496.0996.7129,3882,2552,7831,5421751,1003,154300
2019-10-17TCIGI97.9698.7996.2496.85-0.7773,58652996.6097.1540,3916,6556,8083,8311,4514,8004,8501,000
2019-10-16TCIGI97.5398.6497.0497.620.0980,96560897.2097.8751,1985,9088,0935,2095541,5006,503400
2019-10-15TCIGI97.2697.7796.5897.530.4356,08145897.2297.7737,9713,4004,6453,9861861,1004,491100202
2019-10-11TCIGI95.5997.5495.5997.101.79130,67491296.8197.3573,2587,7009,3654,1441,1058,80023,4022,900
2019-10-10TCIGI94.7795.4493.8695.310.5070,98558295.0795.5541,1112,3009,6912,4992221,60011,9621,600
2019-10-09TCIGI94.4395.0793.9594.810.6546,79747894.5995.0531,6821,0005,5001,640712,8004,004100
2019-10-08TCIGI94.0794.9393.1794.16-0.8274,77167393.8894.1747,5483,6005,3553,9313932,90010,270600174
2019-10-07TCIGI94.9495.5694.6294.98-0.1664,96253694.6895.1838,3655,1653,7842,8281021,80012,218400300
2019-10-04TCIGI95.0095.5594.1595.140.6480,91065294.9295.4340,3755,1005,3014,8787004,60018,6561001,200
2019-10-03TCIGI93.3294.5691.7494.501.07124,6231,01193.6094.7274,2626,16610,0374,8737003,70018,4853006,100
2019-10-02TCIGI95.4995.4992.0193.43-2.38211,1111,19493.0693.67144,1389,5207,4805,43929,6823,3005,4521006,000
2019-10-01TCIGI99.84100.7995.5795.81-3.69219,8681,32295.7496.5590,5959,61437,4817,30754,2377,20010,3343,100
2019-09-30TCIGI99.91100.7399.2599.500.46170,4701,28699.1599.7197,0757,90023,3276,99148110,10022,3932002,003
2019-09-27TCIGI99.0099.6998.5699.04-0.13131,4351,01198.7599.2479,4585,70024,3053,9719757,2008,826600
2019-09-26TCIGI98.1999.2997.8099.171.3779,89573098.8699.4239,0014,2306,4753,425672,10018,6975,900
2019-09-25TCIGI97.1198.2096.44597.800.69105,90985797.5197.9566,5522,71711,0274,8107227,4008,1853004,096
2019-09-24TCIGI97.2897.6396.7097.11-0.23121,87978096.8897.3053,5233,2008,8403,2782504,40018,75510029,433
2019-09-23TCIGI97.7798.0096.2297.341.3497,01583496.9997.5957,1027,20010,8725,7277465,7009,168500
2019-09-20TCIGI94.1297.2194.1296.001.89163,6181,10095.7996.29122,5867,82410,3684,7299098,1007,6921,410
2019-09-19TCIGI93.4194.6192.6194.111.4272,27858894.0094.3652,2272,6006,6982,9733102,2004,570700
2019-09-18TCIGI93.4493.5092.0592.69-0.5541,46542092.5092.8423,6541,6206,2832,8901151,6004,603700
2019-09-17TCIGI91.9793.4391.80593.241.1763,05658292.8293.5147,7232,1004,3261,3951052,8003,717890
2019-09-16TCIGI92.6493.0391.6292.07-0.24106,84084791.7592.1068,3783,13611,9964,8031,2005,00010,8821001,245
2019-09-13TCIGI91.3893.1891.2192.311.27263,68269292.0992.5546,1772,8927,41710,7202005,6005,798184,878
2019-09-12TCIGI90.0791.5589.2791.040.9489,82056690.9191.3150,7815009,8487,7518317,4693,388
2019-09-11TCIGI90.4190.5789.1990.10-0.14111,88790689.8890.1061,7723,91019,8374,762555,10014,9401,511
2019-09-10TCIGI89.1790.3888.5490.241.72188,9401,22590.0090.5183,1195,81036,4236,9851,00015,90013,09625,0002001,207
2019-09-09TCIGI89.6190.2688.2088.52-1.5445,87545388.2788.6630,8421,3003,9275,1013001,1002,805100400