03:01:07 EST Mon 26 Feb 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
2024-02-23TCINT23.1323.1323.0523.100.097,6774323.0023.171,8141884,200400139188615
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
2023-12-28TCINT21.7621.7721.7321.77-0.167,2782921.7021.844,2562001,50020015781764
2023-12-27TCINT21.9021.9721.9021.970.108532121.8222.13304100116280
2023-12-22TCINT21.7921.9021.7921.870.021,9371721.7022.025003007002226750
2023-12-21TCINT21.8421.8521.7821.850.214,3772521.6222.023274163,1002008076109
2023-12-20TCINT21.8521.8521.6221.62-0.273,5734321.4521.751,0061001,70087100576
2023-12-19TCINT21.8821.8921.8221.890.151,9842121.7521.99654400100500113100116
2023-12-18TCINT21.7121.7621.7121.740.053,8332721.6121.891,3014001,60075101316
2023-12-15TCINT21.6921.7421.6421.64-0.145,3053721.4521.753003003,2001293746001401
2023-12-14TCINT21.7821.7821.7021.78-0.014,9522821.7121.988173002,200300106900215
2023-12-13TCINT21.6221.7921.5421.780.244,0703021.6721.981003002,58030097301218
2023-12-12TCINT21.5421.6221.5421.54-0.0233,4906521.4721.7624,7202007,58229751493
2023-12-11TCINT21.4721.5621.4521.550.0818,4646421.3921.7010,3073395,750300315100853417
2023-12-08TCINT21.4521.5121.4121.4712,7323721.3821.667,0004,50060010525482
2023-12-07TCINT21.4021.4921.4021.47-0.035,8172921.2921.632,0001,7001,200378200267
2023-12-06TCINT21.4721.5521.4721.500.137,1493221.3021.533,0902003,2263462284
2023-12-05TCINT21.3421.3721.3021.370.088,8193921.2421.473,8727003,400256327202
2023-12-04TCINT21.3521.3521.2121.30-0.187,8664021.2121.533,0001,8002,10010010100106599
2023-12-01TCINT21.2821.5421.2821.480.0813,3874821.3921.636,0141006,0763005261310
2023-11-30TCINT21.4321.4321.3821.38-0.133,7492921.3021.573732,700100208270
2023-11-29TCINT21.5021.5821.5021.510.1414,5346121.3921.626,3085005,911200441849173
2023-11-28TCINT21.4121.4621.3721.40-0.118,0372321.3121.576,0001001,5001001981132
2023-11-27TCINT21.5421.5621.5121.51-0.067,6084021.4221.624,4001001,700200455149592