04:09:41 EDT Sun 13 Jul 2025
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
2025-07-11TCIGI180.68184.73180.68183.800.1962,213655181.10188.0341,0832,7002,3371,4458691,7002,6025,950500103
2025-07-10TCIGI181.20185.74181.16183.613.0058,908667174.75186.0036,6374,4132,2631,4281943,1003,1013,384900170
2025-07-09TCIGI179.21181.31177.27180.611.0865,225669174.75181.4540,0364,0003,7241,6023633,2001,6958,165900135
2025-07-08TCIGI177.68181.25177.68179.531.1068,007697175.00181.2534,62214,2252,6021,4565431,8001,6303,1486009
2025-07-07TCIGI179.65180.02177.64178.43-2.0763,131564177.00188.0347,7041,6032,9131,6613872,0702,0172,62780044
2025-07-04TCIGI183.26183.26178.95180.50-0.0432,800398180.10183.5015,1489033,9661,5011864004976,22760025
2025-07-03TCIGI178.745180.80177.57180.543.3034,026406174.75188.0320,7364093,5231,7414665031004,4876007
2025-07-02TCIGI178.17180.07176.25177.24-0.9373,947735176.90180.9543,9293,2057,1435,1223933,0003,7412,0641,2001,338
2025-06-30TCIGI179.17179.17175.64178.17-1.0049,040528174.75186.0030,5171,6022,1781,8433754,5651,2002,9431,200
2025-06-27TCIGI178.02182.52177.87179.171.15101,057876174.90185.9560,2237,5846,9611,7493705,6002,6207,8902,300124
2025-06-26TCIGI177.03178.33174.865178.022.14130,966766160.00200.0058,50111,5143,9233,8121,01620,4104,80010,0831,000125
2025-06-25TCIGI182.14182.26175.53175.88-6.45102,099841175.80200.0062,35110,3283,2671,3304527,2006,1056,2331,100194
2025-06-24TCIGI180.94182.97180.03182.331.4772,265689175.50183.5038,0662,4001,3411,8291428,6853,5899,976800150
2025-06-23TCIGI177.41181.28176.93180.863.62190,8231,485180.30200.00140,9203,3057,3961,2103477,3036,11420,6691,0001
2025-06-20TCIGI178.71179.78175.77177.240.86151,8871,364176.09178.1598,6814,7004,0354,82644912,58710,0509,369900111
2025-06-19TCIGI175.02179.69175.02176.38-0.5839,206479160.00178.2021,7838024,2881,3001,4696104005,14710042
2025-06-18TCIGI173.34177.21173.27176.963.3765,455648160.00179.9739,4761,1643,8142,5331,0437,2993,2494,413300256
2025-06-17TCIGI173.93174.01172.20173.59-0.2747,575566160.00175.5028,4962,2002,3062,1115774,4091,8172,87050037
2025-06-16TCIGI174.91178.22173.79173.860.9664,658663160.00179.9732,5634,3443,1893,5447254,1161,1005,407500118
2025-06-13TCIGI173.67174.70172.26172.90-3.4775,797643160.00174.6539,3476,9272,7925001,1733,9001,4328,5741,300104
2025-06-12TCIGI176.38178.19173.55176.370.4949,312582174.75176.5028,4193,9142,3691,5309733,2001,5044,02040022
2025-06-11TCIGI176.73179.06175.47175.88-1.1554,896475160.00177.9535,9471,2032,4211,3124302,9541,0555,1361,10067
2025-06-10TCIGI172.09177.39172.09177.033.6839,979531175.75179.7923,0893,2092,1332,4035182,0001,7523,34850050
2025-06-09TCIGI173.21174.22172.34173.350.5932,673419160.00179.7919,7941,6011,8104252432,9701,1922,83470094
2025-06-06TCIGI173.89174.87171.50172.760.2753,549575169.90175.0029,0191,4003,0742,5674013,6002,5008,1111,00044
2025-06-05TCIGI170.45173.88170.32172.491.31113,2111,039170.50174.0073,3333,1006,4272,5531,1177,8215,4276,8631,80043
2025-06-04TCIGI168.40171.19166.06171.184.05110,161989168.50180.5863,8504,6063,0983,2391,2038,2004,68713,5682,10071
2025-06-03TCIGI164.43168.02164.43167.130.7473,290790160.00180.0042,0111,0062,7942,4002877,0006,2006,3231,000112
2025-06-02TCIGI164.84167.14162.60166.390.85141,961985160.00180.0064,7292,8004,5822,80049153,0003,8904,7272,40041
2025-05-30TCIGI166.18166.28163.81165.54-0.5982,929720160.00180.0063,8192,3004,3967212173,4178303,6781,80026
2025-05-29TCIGI166.17167.25164.56166.130.0466,301708160.00180.0031,5396,1093,6402,5364265,6003,6424,5461,40048
2025-05-28TCIGI168.14169.09165.98166.09-2.3558,380625165.85169.0033,3921,3002,0012,7205613,3491,2597,49170056
2025-05-27TCIGI166.87168.83164.75168.441.5769,115761165.60180.5837,1952,9013,5814,2153924,6554,7516,187700362
2025-05-26TCIGI162.25168.60162.25166.874.6938,337475160.00166.8818,6198394,9773,1103261,0006444,2367002
2025-05-23TCIGI162.60163.49161.18162.18-1.90169,6811,064160.00164.0055,02847,3763,9152,79699432,0005,40011,9141,900454
2025-05-22TCIGI164.61165.76163.29164.08-1.3865,028727160.00180.5842,4842,1002,5181,5109004,5031,3884,7211,200183
2025-05-21TCIGI172.49173.33164.91165.46-9.42204,1591,493160.00166.9593,70635,84612,1354,9051,34218,4008,4404,50014,2261,900125
2025-05-20TCIGI174.27175.07172.01174.88-3.1298,020919174.50175.2552,7273,9064,9222,55049913,2096,1149,804119
2025-05-16TCIGI174.43180.33174.43178.00-0.6671,928599175.00181.0051,3106025,9935181004,2021,4003,3394
2025-05-15TCIGI176.25179.45174.85178.661.0867,814535178.00181.0049,8921,6003,4232,4312612,2711,7682,89655
2025-05-14TCIGI179.205181.18177.12177.58-2.3363,163667160.00181.5832,9943,2007,6781,2015315,0031,2296,04684
2025-05-13TCIGI180.67181.86179.03179.91-0.84181,854984160.00181.5864,87657,11214,4501,6075,2019,41013,0639,748100294
2025-05-12TCIGI174.56181.28174.56180.758.95144,5811,198178.00181.5079,8977,11110,7391,40887110,1003,62120,585100470
2025-05-09TCIGI160.86172.73160.86171.800.29112,535565160.90172.5052,54737,6566,1707012176,7652,1272,490200
2025-05-08TCIGI166.81171.73166.46171.514.12122,847863170.00171.9547,1013,1736,4143,2346554,63744,2008,36450030
2025-05-07TCIGI167.86168.76163.36167.394.17274,026912163.25178.8955,166174,8254,4971,5444078,6773,33021,207300135
2025-05-06TCIGI166.91166.91158.51163.22-5.17130,6231,318160.00163.8583,8127,26510,7781,80835310,0085,1687,809100272
2025-05-05TCIGI168.19178.89166.76168.390.2181,575654155.00178.8938,5413,0654,5651,70615,2796,8001,8354,403104
2025-05-02TCIGI166.08168.60165.87168.183.3029,626366155.00178.8920,0198003,1814341871,6021,2861,118153
2025-05-01TCIGI164.81167.05163.94164.880.0749,055543155.00177.0027,5541,1127,4678052391,6001,9064,258446
2025-04-30TCIGI162.41165.935159.69164.811.2195,301866160.00177.0069,8662,7257,1241,0172673,2313,5252,634333
2025-04-29TCIGI162.70164.85161.57163.601.5869,944600142.00164.9542,3861,3003,6535052042,6041,75610,96774
2025-04-28TCIGI158.57162.70158.57162.022.0938,796498142.10163.9526,9725013,2234121981,2005072,08731
2025-04-25TCIGI162.46162.46159.40159.93-1.4520,810295150.00172.0013,5813,2211175354002611,52947
2025-04-24TCIGI162.91164.55159.52161.380.7748,232533142.00177.0026,8796005,0978112973,3007144,702981
2025-04-23TCIGI159.40164.13159.40160.614.1858,003645160.00163.9537,6121,9435,8341,5073581,9007885,36578
2025-04-22TCIGI156.82157.74155.70156.432.1338,029475142.00158.6025,7411,1953,2456092431,0007312,27241
2025-04-21TCIGI156.89156.89151.27154.30-3.94115,021927142.00177.0079,9172,29410,9344,0027605,6001,1536,9236
2025-04-17TCIGI157.49159.60157.49158.240.8243,334525142.00177.0024,3976004,9762,2524022,0207774,29020
2025-04-16TCIGI159.385159.61156.04157.42-1.4755,820631142.00178.8934,7789004,7441,1283843,9001,9124,71120
2025-04-15TCIGI155.07161.56155.07158.890.1668,043701155.10161.0039,8611,20410,6898031,1492,4001,6696,40142
2025-04-14TCIGI156.29159.84155.52158.733.5566,479655157.50178.0040,7461,2106,9862,6184661,8002,5915,454573