15:30:17 EDT Thu 28 Mar 2024
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
2024-03-27TCINT23.2823.3323.2823.28-0.034,3862523.2723.423,30030010010018213556
2024-03-26TCINT23.3123.3723.3123.360.042,7303023.2823.391,418800100228195
2024-03-25TCINT23.3423.3823.3223.32-0.136,0964023.2723.403,6003001,20020047321248
2024-03-22TCINT23.4523.4923.4523.450.022,7582523.3923.549641,440143121
2024-03-21TCINT23.4223.4323.4223.430.071,1411423.3223.47200600257157
2024-03-20TCINT23.2823.3723.2123.360.086,4813823.2723.434,3784008002003571342
2024-03-19TCINT23.2723.3523.2623.280.064,5222923.2323.362,1001001,500100256100364
2024-03-18TCINT23.2823.2923.2123.22-0.185,6003123.1623.312,3003002,000300159200298
2024-03-15TCINT23.3923.4123.3623.400.107,4933023.3023.464,5352002,10010030910054
2024-03-14TCINT23.3823.3823.3023.33-0.198,3263623.2823.423,8254003,60310028122176
2024-03-13TCINT23.4623.5423.4523.500.0916,6245223.4223.5613,1785002,000212100633
2024-03-12TCINT23.3023.4123.3023.410.143,9243323.3023.462,29840010024326350099
2024-03-11TCINT23.2523.6523.2123.27-0.189,3195723.1723.325,2159701,63030054375754
2024-03-08TCINT23.4523.4723.4223.450.022,8043323.4123.547681,10037771372
2024-03-07TCINT23.4323.4423.3923.440.246,0971823.3523.494,0801,6001002043974
2024-03-06TCINT23.2423.2923.2023.20-0.032,3211823.1623.311,70020081104216
2024-03-05TCINT23.2523.3023.1923.285,9915523.1823.342,2707651,44010046110099671
2024-03-04TCINT23.2323.2923.2123.287,4643923.1923.325,090300400300111839390
2024-03-01TCINT23.2623.2923.2523.280.142,7653023.2223.3891658470021866280
2024-02-29TCINT23.0823.1823.0523.180.087,4924823.0923.232,0941,1132,0002005471,20014259
2024-02-28TCINT23.0223.1323.0223.10-0.1012,1133823.0823.1510,44210021750031710526
2024-02-27TCINT23.1723.2023.1523.160.0914,6753823.1123.282,0007002,0001006638,810200202
2024-02-26TCINT23.1023.1223.0623.100.052,7513423.0023.1680010094530024729323
2024-02-23TCINT23.1323.1323.0523.100.097,6774323.0023.171,8141884,200400139188615
2024-02-22TCINT23.0023.0822.9723.080.486,5333322.9623.123,8412001,70030013565288
2024-02-21TCINT22.5822.6322.5322.55-0.0316,1013022.5522.7011,4004,100153288
2024-02-20TCINT22.6222.6322.5822.630.076,2323022.5722.734,08042570040017210098200
2024-02-16TCINT22.4822.6222.4722.560.026,5123822.4422.611,9031003,300100106515483
2024-02-15TCINT22.4422.5422.4422.540.115,4342522.4422.603,42520050050020250082
2024-02-14TCINT22.3422.4622.3422.430.242,9592322.3822.55318252,2006025268
2024-02-13TCINT22.3022.3222.1122.22-0.229,1614922.1122.284,2979002,800200282224341
2024-02-12TCINT22.4022.4622.3622.38-0.1656,2404722.3322.4811,86534,6094,5004002063,900400216
2024-02-09TCINT22.4722.5422.4622.540.3286,9453222.4422.5922,90461,8351,60020061142203
2024-02-08TCINT22.2622.2822.2022.26-0.065,3973022.1922.339603002,800787256151143
2024-02-07TCINT22.2822.3422.2722.32-0.018,5734422.2222.377,00050010042592107
2024-02-06TCINT22.3822.3922.2622.33-0.025,4113022.2822.442,48293040027990020057
2024-02-05TCINT22.2722.3522.2722.350.1026,6432822.2522.4025,606300100100176102258
2024-02-02TCINT22.2522.3022.1622.26-0.092,5093022.2122.35550264900200100218276
2024-02-01TCINT22.3422.4522.2822.450.2013,2952922.3522.519,600653,00010035121123
2024-01-31TCINT22.3722.3822.2322.25-0.024,5673522.1622.313,33350015165384
2024-01-30TCINT22.3522.3522.2222.23-0.122,8253622.1822.341,79110010010075200247
2024-01-29TCINT22.2122.3522.2122.350.143,7182622.3522.459002001,100100350800256
2024-01-26TCINT22.1922.2522.1722.210.157,9242022.1022.252,6081004,9001002088
2024-01-25TCINT22.0522.1322.0422.07-0.0810,9193722.0122.152,4405,6002912,30012169
2024-01-24TCINT22.1222.1822.1022.100.291,9632521.7322.211,31611710099321
2024-01-23TCINT21.7421.8221.7421.81-0.133,5153221.6822.002,0819003181166
2024-01-22TCINT21.8521.9421.8321.940.2213,0333321.7922.039,5852,9003201104
2024-01-19TCINT21.6521.7921.6521.720.063,4642721.5621.904242,40046285
2024-01-18TCINT21.7321.7721.6421.770.175,7343621.6021.956355003,100300200300100589
2024-01-17TCINT21.5221.6121.5221.601,6822221.4621.921,10049814
2024-01-16TCINT21.6221.7021.5921.66-0.269,3134821.5421.922,5453004,000500431932519
2024-01-15TCINT21.8521.9521.3721.920.027,9112221.7721.925,7582,0008629119
2024-01-12TCINT21.9321.9721.9021.940.274,9304021.7622.071,4622002,3001005952103
2024-01-11TCINT21.7621.7621.6721.67-0.017,1381821.5821.915,1703001,000200180139119
2024-01-10TCINT21.5821.6921.5821.690.273,5603821.3821.837202001,800200415100107
2024-01-09TCINT21.4321.4821.4321.480.061,0581621.3321.5910020020030976
2024-01-08TCINT21.5221.5921.5221.560.141,5842421.4421.66401417002004011352
2024-01-05TCINT21.3521.4321.3221.32-0.129,8234021.2121.455,1333,60030026633235
2024-01-04TCINT21.3721.5021.3721.450.0810,5253921.2621.538,782300400400235337
2024-01-03TCINT21.2621.3821.2621.34-0.255,1263021.1621.372,85040084530043100104457
2024-01-02TCINT21.6621.6821.5921.59-0.202,8692821.4521.651,8001002001003151323
2023-12-29TCINT21.7721.8021.7021.780.054,6612721.6421.991,5004002,1002001333324