10:22:02 EDT Mon 13 Jul 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
2020-07-10TCIGI73.8074.6773.0873.69-0.1388,75574673.2573.9860,7553,6004,6661,2001,0023,9005,0157,373
2020-07-09TCIGI75.5175.9672.58573.82-2.2394,08977373.4573.9662,2596,3166,1702,6485,4243,0936,986
2020-07-08TCIGI76.9877.6275.2976.05-1.0338,58336375.6176.1622,7888002,9805001658002,8627,350
2020-07-07TCIGI79.7279.7276.6577.08-2.7560,36948076.7877.5038,7693,1005,7704007131,8004,5844,168
2020-07-06TCIGI78.9381.5778.0179.831.8492,50789479.5980.3263,4678003,7864001375,8006,41210,310
2020-07-03TCIGI77.2578.2976.0177.990.0443,52932176.5178.0630,8866408003221,2003427,788
2020-07-02TCIGI77.8579.1377.2977.950.0587,98072077.5478.3654,2251,3004,4141,2005016,7007,53211,148
2020-06-30TCIGI76.5878.0176.3477.900.6378,10264977.5978.1753,4731,5006,0688001,0382,8005,6805,843
2020-06-29TCIGI75.3677.6974.1677.272.07123,43948976.7377.40103,4181,3285,1412,3007002,3004,6713,081
2020-06-26TCIGI77.4278.0075.0775.20-2.8499,80688974.9375.7458,7202,7008,5005,1001,8754,8005,94710,319100
2020-06-25TCIGI77.3278.5176.6278.04-0.0374,29159777.7578.4745,2621,8008,3742,3007113,9005,5865,644100
2020-06-24TCIGI79.29579.6076.7378.07-2.12155,3371,30277.9978.44106,5622,00013,2412,6002004,7006,04417,040
2020-06-23TCIGI82.4682.4679.3580.19-1.65122,40690380.0080.4072,3402,9077,2686,7005949,2963,87917,252
2020-06-22TCIGI82.1482.8880.2781.84-1.59206,0221,46281.4982.17129,51080915,0184,9009877,70023,70522,423200
2020-06-19TCIGI83.6083.6080.7883.431.92429,9301,61382.2983.49349,6223,0009,8962,5006026,4128,68425,912500
2020-06-18TCIGI79.8982.5679.60581.510.78190,3351,12081.3781.6894,3924,30016,4332,8001,2377,6006,51427,90027,759
2020-06-17TCIGI83.0183.0180.3280.73-2.3073,92767880.2381.0941,3112,8345,6706,1001,3473,1002,6527,869300
2020-06-16TCIGI82.8683.6180.9383.032.89134,8421,15282.6683.4067,7344,3004,8308,2001,28615,5103,54127,081900
2020-06-15TCIGI79.6782.0177.5880.14-0.50111,2471,04279.9180.5969,0906,3006,8658,0001,4496,6013,0357,862800
2020-06-12TCIGI82.2482.2479.1480.640.74161,1191,10280.4480.73105,69513,7008,3849,2004005,6002,37514,277500
2020-06-11TCIGI81.3082.5078.8079.90-4.23121,52099479.7480.4758,5851,0538,7006,60025614,5001,92821,762
2020-06-10TCIGI87.5587.5583.4384.13-3.61165,3721,27583.9284.3081,20520,00111,6246,9001,9005,8004,43815,50015,621700
2020-06-09TCIGI89.0589.0586.7287.74-0.61161,9191,31287.3788.1188,22511,80012,7238,3001609,7002,68324,443
2020-06-08TCIGI84.5188.3984.5188.354.24165,2461,27987.3588.5690,8968705,7008,00051513,2302,01036,960300
2020-06-05TCIGI82.5087.5682.4984.111.95234,6321,88983.8384.15134,2481,63533,1159,3002,02414,5003,75329,057400
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
2020-05-06TCIGI71.1271.9068.8370.02-0.64184,0411,52470.0070.31117,09713,2118,5003205,3006,77728,779
2020-05-05TCIGI68.6673.3668.6670.661.45214,3601,37470.2970.7189,53513,7003,6004218,3003,17111,70078,055300
2020-05-04TCIGI67.8570.9567.8569.21-1.08183,1091,25168.7169.4479,0488,3998,80077511,9046,83544,20017,222
2020-05-01TCIGI73.2375.4369.8070.29-6.10203,7491,50469.7970.78136,88812,6618,6001,67613,8008,24619,902100
2020-04-30TCIGI75.3977.6974.2476.390.05230,2651,58076.1876.82129,04118,5009,90036,8556,6717,29518,527
2020-04-29TCIGI77.5578.2675.5076.340.84207,1351,94476.0776.79132,1991,60016,9898,00054013,01415,07417,574
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