11:56:45 EDT Wed 22 Mar 2023
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
2023-03-21TCIGI142.42144.45142.05143.202.1685,297911142.49162.0056,3545,1004,3541,3007723,40029511,613200
2023-03-20TCIGI143.09143.48139.94141.04-2.45114,5131,075140.31143.4976,09010,9007,7722,3025514,0002,2737,492100
2023-03-17TCIGI148.00148.52141.42143.49-4.36248,5561,383141.37162.00196,92512,1247,8942,2071,0997,9042,76111,944900
2023-03-16TCIGI142.72148.29141.99147.852.37161,8791,369146.54148.2992,64329,9385,2132,70080811,9003,5279,759900
2023-03-15TCIGI151.11151.11144.76145.48-6.87129,2291,242144.79162.0078,87219,5065,5613,2006236,5092,07110,048100
2023-03-14TCIGI147.05152.69147.05152.355.39131,3641,275151.39153.0677,98717,9128,2198116868,6002,5451,8005,473200
2023-03-13TCIGI147.36150.45145.93146.96-3.01174,3981,673145.97147.25104,3588,9007,7095,5012,68013,6003,3137,30013,396400800
2023-03-10TCIGI155.36155.36149.23149.97-5.95124,6631,238149.90151.9167,59318,7004,9111,3007877,5822,44113,448800
2023-03-09TCIGI156.81157.95155.07155.92-0.9465,375711155.58160.0036,4748,3522,4881,9005762,2002,5246,908600
2023-03-08TCIGI155.49157.81154.53156.861.96107,333904156.42162.0058,6898,4005,3151,81362116,32782012,459
2023-03-07TCIGI153.63155.08153.08154.901.2763,674769154.23155.4039,4036,8963,7893,7196501,5002,1084,601
2023-03-06TCIGI154.78156.17152.77153.63-0.9253,430613152.81154.1131,9955,6014,9939407122,1491,4523,133100
2023-03-03TCIGI155.05155.05153.04154.551.29190,531788153.78154.8143,500126,3883,1171,6008493,4361,5938,326400
2023-03-02TCIGI154.02154.63152.09153.26-1.70106,532822152.64153.5962,05011,7002,5061,8085174,6004,2789,439300
2023-03-01TCIGI157.84157.84154.96154.96-3.31117,003711154.68155.9744,53258,2003,7434008461,7001,0434,587200
2023-02-28TCIGI157.70159.01156.36158.270.01148,5981,292157.56158.8295,69313,0814,4746,4001,3728,3784,0067,705400200
2023-02-27TCIGI158.10159.23156.59158.261.17139,0711,308157.70158.8390,00116,0726,0261,1008948,2044,2067,446
2023-02-24TCIGI154.66157.50153.23157.090.93137,0381,151156.40157.8887,57310,1005,0741,1004383,1953,6482,40015,597300
2023-02-23TCIGI157.68158.24154.39156.160.14137,7091,051155.66156.7568,95833,3903,0081,8001,1784,2323,3712,60012,755
2023-02-22TCIGI156.92158.09154.32156.02-1.1598,434954155.59156.5751,2628,3353,9575006923,2142,36124,695100
2023-02-21TCIGI159.59159.59155.98157.17-1.73108,5481,025156.60158.0559,71912,1065,8361,6006399,4023,18713,078
2023-02-17TCIGI159.31159.78157.90158.90-0.60101,401893158.31159.7755,76415,5323,9991,4003033,6058501,20012,227100
2023-02-16TCIGI157.88160.89157.88159.50-0.15155,6251,520159.02159.96100,14411,9008,2701,3006727,2012,55017,176
2023-02-15TCIGI155.76160.20155.76159.652.4492,584958159.20160.7355,8566,4303,9611,6006122,7001,80215,189700100
2023-02-14TCIGI157.05159.25156.77157.21-0.03191,0941,552156.90158.16108,20131,25110,0044,5008557,8053,40718,133600
2023-02-13TCIGI153.65157.61152.25157.243.64219,1271,671156.44157.89134,98119,72014,8871,4001,66412,5015,30215,253100600
2023-02-10TCIGI161.32172.41151.84153.60-4.40128,4211,148152.93154.6588,8546,7009,3592,8001,7645,2034,1705,926100800
2023-02-09TCIGI149.00161.37149.00158.009.85329,4112,684157.38158.54216,18431,45721,0432,6001,75211,2656,8451,70021,897100200
2023-02-08TCIGI150.16151.94146.72148.15-1.88107,9561,051147.33148.8560,65513,9005,8651,4001,0198,0002,10311,730100200
2023-02-07TCIGI147.99150.12145.34150.032.15104,4791,021149.02150.1265,00813,3887,6201,0007112,7009839,984100
2023-02-06TCIGI147.52151.32146.45147.88-1.5072,378719147.22148.2343,2509,4642,8104008692,7741,8673,812400
2023-02-03TCIGI148.225150.01146.95149.38-1.1287,831882148.73150.4161,9559,0004,0228003883,5001,3024,878300
2023-02-02TCIGI145.52150.65145.52150.506.40172,5051,435149.00150.9593,4399,5017,11590087012,3092,3488,70031,501200
2023-02-01TCIGI142.73144.40140.29144.101.37119,0721,104143.48144.6682,17211,4004,3574002564,1223,3918,000400
2023-01-31TCIGI138.34143.63138.34142.734.09111,6091,020141.92143.4976,5836,6008,5641,5007941,3004,0267,260100300
2023-01-30TCIGI139.98140.44138.23138.64-1.46113,135882138.40138.8852,04133,5022,8021,4007094,1201,11212,385
2023-01-27TCIGI136.95141.06136.95140.102.88118,0341,073139.23140.1559,73710,7104,60480087220,1707308,5009,459300
2023-01-26TCIGI138.09138.43135.76137.22-0.0579,074719136.85137.8838,9309,2004,0991006895,2037193,40011,428100
2023-01-25TCIGI136.40138.48134.94137.27-0.8780,847747136.63137.9732,79418,1884,6742,7005613,4001,40113,579
2023-01-24TCIGI138.82139.59137.86138.14-0.78119,278925137.35140.0155,52441,8304,2292,5006372,1001,4358,306200
2023-01-23TCIGI134.65139.47134.65138.924.4992,116842138.92147.0056,9847,5004,4626005655,4151,3013,1009,477700
2023-01-20TCIGI133.52135.34132.58134.430.9056,777579133.93139.9037,9974,5691,6561,0005111,8392,4534,495100100
2023-01-19TCIGI135.22135.56133.25133.53-2.6768,836650133.25133.9944,5685,4002,3122,2007555,8691,2924,299100
2023-01-18TCIGI134.80137.04134.43136.201.5694,224865135.70136.8759,8686,9034,5831,4007234,4031,80910,477400
2023-01-17TCIGI134.25135.50132.10134.640.2880,682833134.17135.3840,8688,3004,4844,1001,0545,6224,6546,753100
2023-01-16TCIGI134.18143.67134.01134.361.5037,909523134.01136.2021,1951,1451,7297006301,2004117,834
2023-01-13TCIGI131.92133.55131.54132.86-0.10140,1231,153132.47133.7173,49114,0905,4653,2006608,5003,18015,890300
2023-01-12TCIGI133.00133.19131.49132.960.93158,170796132.24133.0037,77278,8003,3991,6005047,9741,98416,936
2023-01-11TCIGI129.12132.50129.11132.033.0380,260748131.45132.4045,1366,9003,5661,8002932,6103,74812,628100
2023-01-10TCIGI127.00129.04126.06129.001.7059,796531128.34129.0044,1011,8062,5939002221,0821,0846,254
2023-01-09TCIGI127.04129.29126.68127.300.4441,456488127.04128.0123,8733,2002,9792,0006262,8021,9402,876
2023-01-06TCIGI124.71126.94122.35126.862.81141,3531,249126.06127.1386,26810,0009,3703,4005677,2924,8145,588200
2023-01-05TCIGI126.25126.25123.03124.05-3.1880,887932123.59124.6235,1489,7003,4421,7002237,4612,77011,095200
2023-01-04TCIGI127.22128.05125.96127.230.5944,541497126.48127.3030,5123,3001,0132,6007891,4009452,337
2023-01-03TCIGI126.00127.39124.03126.642.2654,236694126.22127.2234,2753,7001,5601,7003018001,5717,591
2022-12-30TCIGI125.79127.05123.81124.38-0.4082,718783124.11126.0050,8588,8035,5153,8001,0852,8304,6014,712400
2022-12-29TCIGI121.22124.94121.22124.784.4485,461856123.97129.3751,7857,2017,6323,8008332,6003,1505,593100
2022-12-28TCIGI123.14124.13120.25120.34-1.9896,566838120.01121.0860,0426,8018,1751,9005534,9705,5566,749600200
2022-12-23TCIGI122.33122.73120.72122.321.1643,831493121.54129.3724,4665,3512,4828003862,7081,4014,647600