00:28:28 EDT Wed 27 Sep 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
2023-09-26TIE18.1418.1417.9817.98-0.233,1751417.0021.508259001,300
2023-09-25TIE18.5418.5418.2118.21-0.34810918.1418.30310500
2023-09-22TIE18.4818.5518.3018.550.072,2362717.0121.501,85020100105
2023-09-21TIE18.1818.1818.1818.18-0.30263517.0018.401162
2023-09-20TIE18.3018.5518.1018.480.333,2111918.0521.501,3009001700
2023-09-19TIE18.3018.5618.1518.15-0.156,3985717.0021.503,1621001261002,857
2023-09-18TIE18.2718.5118.2718.300.275,0202517.0020.007661002,400100400501353
2023-09-15TIE18.3218.3218.0318.03-0.214,1823317.0020.003,178200677
2023-09-14TIE18.4418.6918.0818.24-2.8430,34217517.0018.3211,82410,2002,1005103,5001,500555
2023-09-13TIE21.0521.2521.0521.08-0.051,9671618.7622.15850802
2023-09-12TIE21.33521.3521.1321.13-0.101,0681318.7621.17900160
2023-09-11TIE21.4321.4321.2321.23-0.649931220.0022.15480505
2023-09-08TIE21.4021.8721.4021.690.691,4801018.7521.901701001,2001
2023-09-07TIE21.7221.7221.0021.04-0.816531018.7522.15300100203
2023-09-06TIE21.9721.9721.8421.850.112,4312021.5022.302252002,001
2023-09-05TIE21.7422.0021.7222.000.221,9011421.5022.303001,0001300
2023-09-01TIE21.5521.7821.3221.780.6430,6925220.9722.309,3834,4004,5008,609
2023-08-31TIE21.4421.4420.7721.17-0.535,8673120.9721.701,0443003,600200100100100103
2023-08-30TIE22.1522.3021.6521.70-0.0412,4737319.5122.307,6005001,9001,503
2023-08-29TIE20.5421.8120.5421.801.871,7522118.7622.406652006561
2023-08-28TIE19.6920.1219.6920.120.563,0702318.7521.0090020050600
2023-08-25TIE19.3619.6119.3619.560.201,080618.7519.60780300
2023-08-24TIE19.0519.3919.0519.38-0.069761218.7521.0020040010075101
2023-08-23TIE18.9719.4818.9719.440.132,0471918.7521.009672003080050
2023-08-22TIE19.2219.5019.2219.31-0.031,0211119.2821.00600300114
2023-08-21TIE19.6319.6319.3419.34-0.771,6131718.6621.001,0562001211001100
2023-08-18TIE19.5020.1119.5019.95-0.892,3932218.6621.0094150020050702
2023-08-17TIE2119.5021.002
2023-08-16TIE20.8320.8420.8320.840.01655819.5025.3544510100100
2023-08-15TIE20.9921.0520.2920.83-0.746,2806319.5021.325,400300300135
2023-08-14TIE21.5321.7021.4321.700.593,0702719.5121.877001,1002001,055
2023-08-11TIE21.8421.8421.1121.11-0.842,222919.5122.007001,500
2023-08-10TIE21.7522.1821.7321.950.508,1068019.5025.356,4911006001001185
2023-08-09TIE20.8221.5420.8221.540.4410,7723919.5125.356,4251004003,700
2023-08-08TIE21.0821.1421.0821.10-0.631,6922319.5021.89905100401503
2023-08-04TIE21.9622.0921.5921.730.332,5462819.5125.351,618400225
2023-08-03TIE20.9221.7620.9221.400.564,3752319.5022.002,4001,30075500
2023-08-02TIE20.6020.8420.6020.84-0.67800519.5022.00400400
2023-08-01TIE21.6121.6421.5121.510.152,0661620.6022.004001001,0001540050
2023-07-31TIE21.4121.5121.2221.36-0.046,9844920.6022.002,3437001,4002,131
2023-07-28TIE21.4221.5321.4021.40-0.018,3045320.6021.525,70011,402
2023-07-27TIE21.1821.5120.9820.98-0.286,6524020.6022.001,5922003,1002121,168
2023-07-26TIE21.0721.0821.0721.08-0.181,110918.6722.00300400408
2023-07-25TIE21.4121.5921.2621.330.79612,0152120.0022.00553610,100500742
2023-07-24TIE20.4020.6020.3720.490.041,100920.0022.00400200300
2023-07-21TIE20.5520.6920.4520.45-0.1316,5515518.6722.002,5001,0005,151
2023-07-20TIE21.0021.0120.5820.58-0.201,7682118.6622.001,548100
2023-07-19TIE14218.6722.0013
2023-07-18TIE21.7221.7220.7020.93-0.654,3454018.6721.802,0103001,00010037010020065
2023-07-17TIE21.4321.7121.4321.580.332,6832118.6621.901,63730010100600
2023-07-14TIE20.9021.5020.9021.190.763,2532318.5121.501,3004001,200108202
2023-07-13TIE19.7120.4319.7120.430.866611218.5120.9927532551
2023-07-12TIE19.5419.6119.4319.570.3616,1477418.5020.992,7445005,7002003006,703
2023-07-11TIE19.5419.7519.1919.19-0.661,1831518.5020.99225300300303
2023-07-10TIE20.0020.1519.8019.850.2842,6316517.5120.9911,8002,000946,80010,304
2023-07-07TIE18.9919.9018.9919.571.074,3614217.0120.001,2151001,2001,055678
2023-07-06TIE17.8818.5017.8818.500.501,7091317.0022.0095510050050100
2023-07-05TIE18.2518.5017.7417.740.56809816.8518.50700100
2023-07-04TIE17.1017.1816.9517.18-0.041,7981717.1318.951,0042003706010039
2023-06-30TIE18.1118.1117.1017.25-1.2515,32210217.1025.352,2156004,9001021005,974900
2023-06-29TIE18.5318.5318.5018.50-0.03850517.1025.35650200
2023-06-28TIE18.5318.5318.0218.020.22783917.1018.53500200303
2023-06-27TIE17.7517.8517.7517.850.10856617.1018.5322060028