01:41:20 EST Tue 06 Dec 2022
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
2022-12-05TIE15.6315.7515.1415.75-0.456,0905112.053,9317023002745400
2022-12-02TIE15.8316.5315.8316.202.295,9735112.0516.652,5504012181002,703
2022-12-01TIE14.2414.2413.7113.91-0.163,2913012.051,850200100163703
2022-11-30TIE14.0014.2213.3714.070.082,8152912.051,970200445
2022-11-29TIE13.7814.3213.7813.990.672,4132813.661,125156200377355
2022-11-28TIE13.2713.5013.0713.320.052,3662012.0514.001,241100925
2022-11-25TIE14.0014.0013.2713.27-0.832,2692313.2714.002,2005019
2022-11-24TIE14.0014.1114.0014.100.353,2661114.1014.201,4001,70020132
2022-11-23TIE13.6813.9013.6813.75-0.099301213.7013.9050040010
2022-11-22TIE13.1713.8413.1713.840.7511,0409513.007,9154001,500625
2022-11-21TIE13.5013.5013.0913.09-1.419781510.359102731
2022-11-18TIE14.5014.50
2022-11-17TIE14.9014.9014.4914.50-1.831,6031314.251,401100102
2022-11-16TIE16.0016.5016.0016.33-0.1715,19710116.2113,940200100100770
2022-11-15TIE16.3916.6315.9716.500.447,7415210.3516.506,1111001001,030
2022-11-14TIE15.7816.0615.7616.060.041,3021310.351,202100
2022-11-11TIE15.7916.1015.7916.020.507,7447710.3516.757,49250202
2022-11-10TIE15.3815.7915.2915.520.8611,88410310.3516.009,200300371,200100647100
2022-11-09TIE15.0015.6714.2714.660.057,0805610.3516.005,000805001,100
2022-11-08TIE14.7914.9014.1814.800.662,8103010.3514.901,20040060100551
2022-11-07TIE14.1414.1414.1114.110.51427610.3514.303252100
2022-11-04TIE59310.3515.30550
2022-11-03TIE13.6011.0515.30
2022-11-02TIE14.1614.5513.5613.60-0.561,2851410.3515.3097530010
2022-11-01TIE14.3014.3714.1614.16-0.151,0371611.5015.301258006048
2022-10-31TIE13.8014.4013.8014.310.824,1263210.3515.351,276200402,100
2022-10-28TIE12.6213.4912.5913.490.624,1456610.3515.353,100300100100147100
2022-10-27TIE12.6912.6912.6912.69-0.182061010.3515.35691005
2022-10-26TIE12.7512.9912.2612.871.765,4372010.3515.354,130300907
2022-10-25TIE12.8112.8112.8012.801.69200210.3513.75100
2022-10-24TIE12.1612.1612.1612.161.05100110.3513.75
2022-10-21TIE11.1110.3513.75
2022-10-20TIE11.2911.2910.8910.89-0.379571110.3513.75200200250300
2022-10-19TIE11.0311.2911.0311.26-0.101,2331110.3513.751,00010010033
2022-10-18TIE11.2511.3811.0011.361,2101310.3513.75610200100
2022-10-17TIE11.3611.3611.3611.360.43160310.3511.25160
2022-10-14TIE11.1511.1510.7010.93-0.182,9331810.6513.752,0321700
2022-10-13TIE10.8811.3410.8811.110.111,4001210.8813.75500200100400
2022-10-12TIE10.8811.2910.8511.00-0.343,2002010.3813.752,000200200800
2022-10-11TIE11.1011.4911.1011.34-1.371,105510.3713.756004005
2022-10-07TIE12.5612.5612.3112.31-0.40302410.3713.751002002
2022-10-06TIE12.7112.7112.7112.710.061,038910.3713.75600100100100100
2022-10-05TIE12.7012.7012.5512.650.421,1751310.3713.75400400105200
2022-10-04TIE12.2512.6812.0712.230.234,8104011.2813.752,400900100105400100705
2022-10-03TIE11.8612.0011.8612.000.553,8753311.5012.503,4003001060
2022-09-30TIE11.5911.9211.4511.450.352,2272210.3712.50900300310100100400
2022-09-29TIE11.1611.5411.1011.540.352,1851711.2212.501,175200400
2022-09-28TIE11.1911.1911.1911.190.20152410.3512.501502
2022-09-27TIE10.9010.9910.8710.990.021,3101410.3512.50410100
2022-09-26TIE10.8811.1210.8811.120.206311010.3512.503262005055
2022-09-23TIE10.9210.9210.9210.92-0.46813710.3812.5018088545
2022-09-22TIE11.3811.3812.50
2022-09-21TIE11.3211.4311.2311.430.142,0951910.3513.751,500300145
2022-09-20TIE11.2411.5511.0011.290.0910,7009310.3514.503,200200100100100700
2022-09-19TIE11.0011.7910.8911.20-0.535,0053410.3513.504,010400100100100
2022-09-16TIE12.3012.7611.7311.73-1.392,2392211.5013.501,739400
2022-09-15TIE13.9713.9712.7113.12-0.387,6305912.1513.505,392600300221400597
2022-09-14TIE13.6913.7013.5013.50-0.51700813.0215.2545010050
2022-09-13TIE14.4714.8414.0114.01-0.644,6252713.0215.252,5253003004001001,000
2022-09-12TIE14.5014.6514.5014.650.162,5292113.0215.001,610300200419
2022-09-09TIE14.4214.4914.4214.490.39377613.0215.00325502
2022-09-08TIE14.0914.1614.0914.16-0.083,3451613.0215.001,6452001,000100100300
2022-09-07TIE14.0614.3914.0514.24-0.123,4273813.0214.473,3151007
2022-09-06TIE14.0914.7114.0914.361.152,1832313.0215.35950100100110100300423