22:37:12 EDT Mon 27 Mar 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
2023-03-27TIIP.UN13.0413.1212.9913.040.05269,6811,52813.0013.10182,92316,61521,6616,6401,78622,5204,7727,112800
2023-03-24TIIP.UN12.7413.1112.7412.990.16605,9792,40212.9413.08334,19818,50141,30016,4582,768137,72113,04129,230
2023-03-23TIIP.UN12.8713.0212.8012.83-0.05375,3112,49912.7612.91235,10718,50041,91223,2212,67730,0329,9006,6072,100
2023-03-22TIIP.UN12.9813.0712.8812.88-0.11373,0262,38112.8412.97231,18020,12420,61723,7622,37737,2836,40021,330400200
2023-03-21TIIP.UN13.1613.2512.9912.99-0.04443,5153,08912.9513.08238,05545,60041,2009,9124,81457,18711,42725,1402,900
2023-03-20TIIP.UN13.1013.1112.9613.03-0.05667,3613,11112.9713.11411,88443,38048,30035,4537,09068,22013,44529,465
2023-03-17TIIP.UN13.3713.3713.0513.08-0.371,077,5133,10513.0213.13711,57027,20029,38515,3814,83463,70014,2006,864200,000
2023-03-16TIIP.UN13.3513.5013.1313.450.06723,6733,45713.3413.54438,59742,90030,05622,7013,97085,01612,40079,201
2023-03-15TIIP.UN13.4613.6213.3013.39-0.22515,1983,50213.3213.47337,80927,60128,40620,3032,80970,55012,40010,296
2023-03-14TIIP.UN13.6913.7913.5413.61-0.01657,3933,12613.5513.66461,78836,40025,56719,6014,81350,20015,50028,114100
2023-03-13TIIP.UN13.2813.7013.2613.620.11551,2213,55813.5613.65305,04137,00532,42236,9983,36559,90014,20054,400
2023-03-10TIIP.UN13.7513.7513.3513.51-0.261,496,3514,87213.4413.56705,043392,90147,70025,3544,139214,84224,48514,90044,891
2023-03-09TIIP.UN13.8514.0113.6813.77-0.02850,4243,63213.6613.87484,35549,74619,50014,6551,907113,94715,500143,477100
2023-03-08TIIP.UN14.1014.2013.6813.79-0.701,596,7107,30913.7813.89909,772152,17870,12544,52913,580193,12526,90018,400134,9431,400
2023-03-07TIIP.UN14.8014.8014.4014.49-0.20604,0313,11214.4314.54297,12669,12023,07532,6756,670103,40021,15032,147400
2023-03-06TIIP.UN14.8114.8114.5914.690.07506,2641,81714.6314.75155,298160,11325,8484,57871267,7959,60019,00046,991
2023-03-03TIIP.UN14.6314.7514.4114.620.04327,3702,18714.6014.67187,23222,74916,5906,9872,63535,1279,00025,020500300
2023-03-02TIIP.UN14.4214.6514.4014.58-0.101,125,8375,18914.5414.69483,39444,81667,37227,3206,510260,081159,10055,643100
2023-03-01TIIP.UN14.6114.8114.4214.68-0.041,384,4924,14314.5914.78606,58554,31942,25631,2008,369489,74941,03770,768100
2023-02-28TIIP.UN14.7114.8914.5114.720.051,303,0193,64014.6514.77617,84759,80044,37817,2003,806477,88517,52946,208
2023-02-27TIIP.UN14.5514.7514.5114.670.12612,9322,49014.6214.73224,103177,67144,40622,6002,65167,6739,52555,727
2023-02-24TIIP.UN14.5014.6214.4314.55-0.08562,2002,32614.4114.60270,58554,61537,5756,4003,783162,69210,1008,5773,000200
2023-02-23TIIP.UN14.6614.7614.5614.63-0.01641,9101,81114.5714.74193,271351,61528,1843,8001,65828,2878,09023,112
2023-02-22TIIP.UN14.8014.8714.6114.64-0.16312,3941,68614.5314.75176,11215,12619,2015,6001,51974,2455,60011,369900
2023-02-21TIIP.UN14.8114.8814.6014.80-0.09813,5163,29514.7314.93294,547131,16132,21513,1007,986256,31216,40044,1463,900
2023-02-17TIIP.UN14.6214.9114.4714.890.221,322,3304,94514.8214.90648,696323,21178,14926,1007,057124,79831,32563,0041,600300
2023-02-16TIIP.UN14.4614.81514.4614.670.01692,2952,52614.6414.75252,256247,15526,0636,8004,12667,50610,20013,20048,9952,200
2023-02-15TIIP.UN14.5014.7414.4714.660.10337,8262,35414.5914.73163,75633,90029,12411,8005,12046,56131,36912,7131,100
2023-02-14TIIP.UN14.5114.6614.3714.560.07494,6712,77514.5314.64219,943114,10132,1126,7002,51150,60912,83523,00021,8972,000
2023-02-13TIIP.UN14.4614.7014.4514.490.02502,9982,59714.4214.55207,950140,13638,00016,8002,51647,49210,70013,568100
2023-02-10TIIP.UN14.5114.5914.3414.47-0.13781,8922,62614.3714.52201,760282,06243,4679,5007,686182,72328,48520,4871,700
2023-02-09TIIP.UN14.6414.7414.5314.600.04661,6122,90714.5214.63193,370219,45537,0005,7004,03380,98114,78755,958500
2023-02-08TIIP.UN14.4714.5914.4014.560.09522,3593,08814.4914.57297,86651,40039,90013,1002,40648,54412,07551,0451,000
2023-02-07TIIP.UN14.4014.4914.2114.470.02945,9865,20414.3114.52539,045114,53860,39442,50018,389100,42529,40032,483700
2023-02-06TIIP.UN14.6014.6514.3814.45-0.30519,3222,97314.4014.54197,651140,81132,30018,6004,84869,34413,00022,875300
2023-02-03TIIP.UN14.5914.7614.4914.750.05867,7442,94214.7114.81501,65767,50061,33411,8002,334129,64819,44550,9291,700200
2023-02-02TIIP.UN15.0215.1314.6514.70-0.12902,1723,74414.6314.86376,044235,26758,72910,20011,350137,05013,30030,8833,100
2023-02-01TIIP.UN14.4915.0014.3114.820.412,269,2697,21214.7014.88952,011672,88182,40132,80015,336259,06921,956181,9978,300
2023-01-31TIIP.UN14.3514.4614.2814.410.081,186,3833,66114.3214.50517,207400,17037,6008,3004,26584,44716,70060,5213,700
2023-01-30TIIP.UN14.0914.4514.0814.330.211,091,0373,49014.3014.38349,531413,30019,17818,1001,63181,0009,172157,0832,600
2023-01-27TIIP.UN14.0414.2313.99514.120.062,458,1084,48414.1014.23416,7561,692,18032,40025,40018,726136,94119,80055,1516,400100
2023-01-26TIIP.UN14.2014.2014.0014.06-0.05524,4583,09614.0214.13289,68827,70034,0933,3002,25883,4436,19045,165900
2023-01-25TIIP.UN14.1714.1914.0514.11-0.13342,6391,87714.0714.19160,00481,22913,52210,7002,47134,7015,90023,4892,700
2023-01-24TIIP.UN14.1814.3514.0414.240.031,954,4264,01614.1814.28413,6451,321,85032,50012,4009,60491,37518,04039,3182,000
2023-01-23TIIP.UN14.0714.2614.0014.210.161,347,0752,85614.1514.24507,990342,02442,2006,3004,17892,521318,28425,5702,500
2023-01-20TIIP.UN13.9714.1613.9014.050.08813,0492,33314.0014.14375,130279,61321,5007,7003,61556,8309,60042,6312,200
2023-01-19TIIP.UN13.9914.1513.9313.97-0.04422,2482,76513.9214.04234,43948,90018,7817,2003,38860,50011,45525,6281,700
2023-01-18TIIP.UN14.1414.2513.9914.01-0.092,267,8513,34414.0014.11354,7721,486,20144,15617,7005,036281,4659,55244,3075,100
2023-01-17TIIP.UN14.0614.1613.9314.10820,0523,70914.0514.15424,988154,50426,51413,0005,295108,94912,36761,081900
2023-01-16TIIP.UN14.1714.2514.0414.10-0.09893,6362,82114.0414.18318,546207,44842,60012,20010,03076,10034,965140,765700
2023-01-13TIIP.UN14.0314.1913.9614.190.06622,7132,86514.1114.20247,528149,75117,90023,2003,16690,14019,40041,3295,600300
2023-01-12TIIP.UN14.0514.1313.8714.130.15434,5362,27614.0514.16166,76933,83624,51418,6006,02372,49517,44376,9221,800
2023-01-11TIIP.UN13.6414.0913.6113.980.36490,0542,65813.9014.00220,82798,35338,8699,3004,44454,67430,24821,8153,200
2023-01-10TIIP.UN13.4613.67513.4413.620.14798,4885,35313.5313.65307,22461,23842,40235,3009,443129,86746,433132,892800
2023-01-09TIIP.UN13.1513.4913.1513.480.37449,1102,79713.4013.49181,53354,37419,04013,6001,36169,06117,50082,789600200
2023-01-06TIIP.UN13.0713.2313.0413.110.04859,7324,66013.0213.20393,044126,19351,82528,6004,359126,58641,70050,2832,100
2023-01-05TIIP.UN13.0413.1512.9013.07-0.02442,7392,59813.0213.17215,54961,73419,1478,6002,04348,53714,20058,120800
2023-01-04TIIP.UN12.9413.1612.9413.090.21424,4492,02113.0313.17165,668128,50116,50011,1003,51655,2036,30025,5801,300
2023-01-03TIIP.UN12.8713.0812.7812.880.08519,0532,40812.8512.98249,516119,23414,9122,0001,92168,52212,13534,3024,000
2022-12-30TIIP.UN12.7712.9212.72512.80-0.05228,3581,48512.7412.86128,84023,63316,0003,3002,77131,8898,4017,4262,800
2022-12-29TIIP.UN12.7212.9412.7012.850.15888,5623,51312.7412.96343,893361,70050,1006,7003,54379,69011,90222,5072,100
2022-12-28TIIP.UN12.7612.9012.6712.70-0.19481,5052,66512.6512.76190,518124,80032,6626,2002,61457,86315,30041,661700