08:36:12 EST Fri 23 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
2024-02-22TIIP.UN13.9914.2113.9514.150.141,605,8354,10614.0614.22546,46257,84960,70023,0467,273521,80078,018258,5293,000100
2024-02-21TIIP.UN13.9414.0813.8614.010.06554,4692,55013.9414.05224,406185,72225,6849,8563,58257,42412,42523,516800100
2024-02-20TIIP.UN13.8013.9613.7513.950.05856,7952,62513.8713.97302,665324,51230,97667,6661,83165,90011,80337,631800200
2024-02-16TIIP.UN13.6613.9113.6013.900.201,614,5302,61313.7913.92580,333726,70930,9157,3373,621144,20014,21539,330400
2024-02-15TIIP.UN13.5413.72513.4213.700.202,864,9804,69413.6313.74825,381206,76758,81221,2625,316850,200147,08720,200401,7653,100273,317
2024-02-14TIIP.UN13.3213.5413.1713.500.373,001,6994,86313.3913.54836,827744,109109,98225,50020,228979,76273,900125,7263,700200
2024-02-13TIIP.UN13.3713.4013.0013.13-0.501,492,1984,39413.0613.20562,749290,75567,84421,0426,064260,40042,300149,3032,300200
2024-02-12TIIP.UN13.6413.6613.52513.630.081,047,4452,72613.5513.68533,588249,88741,25712,0005,92971,00010,20140,6761,800
2024-02-09TIIP.UN13.5113.6313.4913.550.04856,8212,48213.5013.61380,66730,52241,12417,7504,175230,60040,94968,948900
2024-02-08TIIP.UN13.4413.6113.43513.510.021,235,5443,48813.3913.57400,82147,81166,251105,6943,942343,10214,100175,483800200
2024-02-07TIIP.UN13.3713.5513.3513.490.10485,5972,85813.4413.55278,38026,10045,41115,1003,95466,4029,50135,394400100
2024-02-06TIIP.UN13.2013.4213.13513.390.16452,3562,66113.3013.45239,49328,50032,7409,4292,394104,2839,80015,8661,200300
2024-02-05TIIP.UN13.4413.4413.1713.23-0.29744,6523,31313.1713.31369,87062,20251,76026,9325,35582,700102,20015,7245,600400
2024-02-02TIIP.UN13.6213.6213.4013.52-0.23619,5732,88713.4613.64365,93250,44043,61318,63814,91479,00015,3007,742800
2024-02-01TIIP.UN13.4613.7613.3613.750.28688,2883,17013.7213.80427,59356,24237,04912,9005,73862,60015,50113,2881,800200
2024-01-31TIIP.UN13.5413.5813.4113.47-0.071,447,3852,91213.4213.55456,09648,80068,10030,3666,716676,80738,20034,3992,700300
2024-01-30TIIP.UN13.5113.5913.36513.54-0.03488,1981,94513.5013.60265,38825,40032,8009,1002,02034,2009,91533,305200
2024-01-29TIIP.UN13.5413.6113.3613.570.04170,0321,24713.5313.6573,70714,44019,5336,2002,38719,2004,99723,679
2024-01-26TIIP.UN13.3013.5313.2713.530.272,209,7452,98813.3513.551,011,17857,10035,09515,1415,18165,00014,837300,000207,9181,100
2024-01-25TIIP.UN13.2713.3113.1613.260.072,116,7552,68313.1613.34739,18781,20039,20017,2002,97244,200189,744804,202900400
2024-01-24TIIP.UN13.4713.5113.1613.19-0.18498,8402,71613.1513.25242,39737,70024,30922,7001,56632,60012,69721,70084,445500
2024-01-23TIIP.UN13.4113.4613.2713.37-0.03523,9383,62113.3313.44278,35055,03144,24529,0002,97745,67212,00031,8031,600
2024-01-22TIIP.UN13.1813.5513.1413.400.152,350,6505,24813.3413.45469,341291,37262,12827,9005,333501,07832,690864,70066,479700
2024-01-19TIIP.UN12.8613.3112.7713.250.41809,3683,98313.1013.28385,94446,06959,18012,6823,35275,17417,501110,00055,153400
2024-01-18TIIP.UN12.9013.0812.7812.84-0.08612,6242,67412.7512.90221,59332,44445,010114,4895,38838,6007,90135,00051,926400
2024-01-17TIIP.UN13.0913.2312.7912.92-0.321,007,4513,91112.8412.95422,53572,61999,47824,60011,047143,70021,501100,00038,2491,300
2024-01-16TIIP.UN13.3013.3013.0013.240.041,277,3122,64913.2213.30255,648145,63242,3708,7824,284513,2197,30187,000176,762
2024-01-15TIIP.UN13.1613.2613.1013.20-0.07176,2371,14513.1413.2097,90713,20014,34918,1002,27814,6004,5029,556
2024-01-12TIIP.UN13.2213.2913.0813.270.14817,7103,00013.1613.34299,577227,91732,7739,6002,101184,56511,60132,435100
2024-01-11TIIP.UN13.0513.1512.9213.130.03770,9392,75313.0613.18244,10541,98439,32218,5513,617367,9259,80033,014100
2024-01-10TIIP.UN13.0913.1012.9913.100.02870,2322,82312.9913.15302,28766,80424,54116,7002,931393,2607,96443,201400
2024-01-09TIIP.UN13.0713.1712.9813.08-0.07832,0462,38513.0413.18198,99542,50025,7776,5002,455483,7657,10117,70032,468100200
2024-01-08TIIP.UN12.8813.1512.8813.150.20266,2591,62713.0713.23179,95119,29621,0003,2001,46730,7004,5003,446
2024-01-05TIIP.UN12.7512.9912.7112.950.08349,9832,32412.8612.99204,76624,00024,7508,0624,38558,4007,37110,996200
2024-01-04TIIP.UN12.7812.9312.6912.870.07248,8151,56412.7912.93144,71321,30022,0003,6002,48142,6004,5005,053100600
2024-01-03TIIP.UN12.9012.9712.7812.80-0.21475,2022,16112.7612.86213,886114,35235,7316,7003,12163,40018,90117,400200
2024-01-02TIIP.UN13.0613.2312.9713.01-0.22565,1952,45912.9413.08202,714222,55932,7008,7422,56954,4967,90127,497800
2023-12-29TIIP.UN13.2113.2813.1413.23-0.01260,9901,93213.1113.28145,46428,13211,12522,0001,69632,2246,40710,1841,100
2023-12-28TIIP.UN13.1713.3113.1713.240.05759,7232,29813.1913.31271,890223,76014,61630,8002,48745,3006,600135,724100
2023-12-27TIIP.UN13.1013.3013.0813.190.131,191,8212,88013.1313.29220,824489,50024,28138,1565,73190,33612,901289,5051,000
2023-12-22TIIP.UN12.7713.1112.7713.060.29721,6333,23813.0013.16441,28337,10020,90211,2007,98273,80322,30184,7571,500
2023-12-21TIIP.UN12.8112.9812.6912.770.01592,6323,31412.7012.83259,58942,16248,36514,2646,275138,60027,80028,6361,300
2023-12-20TIIP.UN12.3712.9512.3712.76-0.04952,7975,24412.7012.82473,27467,40068,04940,50314,306148,00431,30180,6123,600400
2023-12-19TIIP.UN12.8612.93512.7312.800.031,076,6135,08112.7512.86433,921405,14351,83523,45414,96389,70028,30521,2644,000
2023-12-18TIIP.UN13.1413.1612.7412.77-0.282,023,6865,80812.7412.79522,7781,179,34939,30327,90016,699141,14139,40142,3353,500601
2023-12-15TIIP.UN13.5113.5612.9613.05-0.542,165,4355,62512.9813.16956,788833,26797,80810,1009,689138,45637,10958,0551,100
2023-12-14TIIP.UN13.6213.7613.4613.590.161,150,1414,00313.5213.64503,975375,50070,27816,6009,09397,84626,70028,2612,600600
2023-12-13TIIP.UN12.9513.5012.8013.430.511,537,6465,16713.3513.49939,743138,640101,98554,00014,202136,50087,00036,0256,300500
2023-12-12TIIP.UN12.7213.0612.6912.920.141,827,1734,93612.8512.971,046,447227,60070,86713,2008,530279,24281,70178,3922,40016
2023-12-11TIIP.UN12.8512.8912.67512.78-0.07523,8963,17212.7012.85288,57059,58252,11211,7004,25571,10016,37614,2941,300
2023-12-08TIIP.UN12.7012.8912.6012.850.151,022,4192,94612.7312.93726,90797,72449,44512,3004,24369,42123,10028,1421,800
2023-12-07TIIP.UN12.6712.7912.6612.70-0.01650,9213,59312.6612.77386,44953,80055,60015,2728,16756,70022,98041,704800
2023-12-06TIIP.UN12.5712.8112.4412.710.231,307,1213,15512.6612.81794,69241,31651,83021,5506,709156,90028,60190,3561,90097,800
2023-12-05TIIP.UN12.3912.6412.3912.480.121,137,3953,26112.4112.55725,00192,00056,2948,3008,793195,13220,51125,5121,600
2023-12-04TIIP.UN12.3612.4212.2512.36482,8972,33212.2912.37272,11193,22132,90019,3002,46642,6378,7018,922100
2023-12-01TIIP.UN12.0412.4912.0412.360.27658,5573,23712.2812.42377,41340,70047,21322,5829,22391,94231,22222,863500
2023-11-30TIIP.UN12.3012.3012.0312.09-0.16576,6342,73812.0312.19279,025134,39835,98228,20012,20647,40020,40115,0521,300
2023-11-29TIIP.UN12.1812.2912.1012.250.13369,1062,04112.1412.32212,80319,80018,14216,9602,66541,47112,50043,095
2023-11-28TIIP.UN12.1612.1612.0112.120.02253,4601,42912.0512.19154,78315,88713,5006,3003,33723,30012,74518,113700200
2023-11-27TIIP.UN11.9412.1911.9012.100.10752,0302,60912.0412.17223,650268,75530,86915,6003,79773,34918,30198,421100300
2023-11-24TIIP.UN11.9712.0611.9012.00265,77984611.8812.0567,712152,65510,0993,20067213,0007,5017,184100