14:36:29 EDT Thu 28 Mar 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
2024-03-27TGIL49.9250.1449.4249.67-0.13317,4272,63549.5049.83194,22533,50019,4767,8003,23725,40523,5116,930100400
2024-03-26TGIL50.7050.8049.7549.80-0.98577,3803,57249.7050.00430,79724,80032,9369,2005,35130,50315,93022,165100500
2024-03-25TGIL50.7351.4350.7350.78-0.15296,0602,14450.6650.92212,87311,30015,1496,8084,67020,90013,0527,2801,200
2024-03-22TGIL50.8751.0549.6750.930.09547,2534,40450.8050.93336,99133,18034,87615,9007,19856,05344,44512,5171001,900
2024-03-21TGIL51.1051.5650.6350.84-0.18373,2983,10550.7550.85237,96323,82015,53810,6006,79538,48124,7309,6981,300800
2024-03-20TGIL52.0552.8450.5851.020.311,481,90710,59150.9151.40813,58876,26985,91336,50041,984211,39544,63883,6892001,500
2024-03-19TGIL45.8451.2145.8250.714.961,323,6498,07051.2851.28765,18855,430104,6607,40065,150158,22821,882101,3927,210
2024-03-18TGIL46.3646.3645.3045.75-0.58450,6522,14445.6045.87288,34019,71413,8924,4002,54583,85913,98012,770200300
2024-03-15TGIL46.5046.9546.2446.33-0.301,556,9063,75146.1946.511,365,67232,22934,7967,5002,93159,74738,2954,130400
2024-03-14TGIL47.2747.4946.2946.63-0.71381,4562,59246.5046.75240,27019,20020,21211,6003,47340,10020,90112,860100106
2024-03-13TGIL45.6447.4145.6447.341.60633,4253,97046.8447.47406,67943,60153,8067,80011,86951,45427,55621,028500
2024-03-12TGIL45.4945.91545.2745.740.06286,3142,21145.5845.89203,60615,0006,7295,8002,18327,9748,79310,321500
2024-03-11TGIL45.9045.9045.1345.68-0.31314,4072,69145.5445.85186,90421,9289,77610,5002,44535,00510,19324,049100200
2024-03-08TGIL46.3146.5345.7845.99-0.31495,3133,04945.8646.13389,04617,10013,7546,4002,48629,93511,07916,239100
2024-03-07TGIL46.5146.9446.2746.30-0.10281,0822,40346.1746.49161,96217,12911,5956,9001,85641,29820,8208,498100
2024-03-06TGIL46.5946.9146.1246.40-0.04278,2592,11346.2446.54200,52715,2008,6435,1002,88825,26211,4016,496100
2024-03-05TGIL46.8347.1746.3946.44-0.41290,8782,53946.3646.65159,48617,00013,3355,4133,12956,62915,29611,970300
2024-03-04TGIL46.8047.4646.76546.85-0.08383,6702,95746.6847.04250,10319,40716,60211,1002,43642,31712,36520,050100
2024-03-01TGIL47.6647.7346.8846.93-0.33571,0914,49246.8447.22351,86537,30232,46616,2003,80163,63320,70526,423100
2024-02-29TGIL47.7047.7046.6147.26-0.131,922,3955,45347.1247.381,679,81233,61027,07028,9006,61379,10023,94920,857100404
2024-02-28TGIL46.6947.5546.2247.390.39541,8714,33047.2647.56311,73429,42317,75921,7073,41887,27114,02239,488800
2024-02-27TGIL47.3147.4646.6747.00-0.18462,4223,63846.8647.12283,03319,71317,33024,5003,62637,50212,54049,996400800
2024-02-26TGIL47.8948.0447.1247.18-0.71572,9983,04247.0947.39434,32115,92918,21724,8004,13335,63516,97214,515100500
2024-02-23TGIL47.7948.2047.4947.89447,6503,24547.7748.00302,27720,30017,04917,7003,71542,57616,19114,180500600
2024-02-22TGIL47.6648.0746.8947.890.40436,2143,82047.7847.99259,93820,30225,50616,7115,19451,02224,83818,053100
2024-02-21TGIL47.5549.4847.0647.491.71805,4866,50447.3247.71556,82035,82238,07522,80018,60777,83829,58614,2824,2001,000
2024-02-20TGIL46.4046.5745.6845.78-0.78466,4963,79645.7046.04314,16326,72115,74511,6001,74366,41219,5698,048300
2024-02-16TGIL46.7546.9646.4146.56-0.20401,5162,77146.4546.71289,88716,76717,56814,0003,82032,10017,4534,860800
2024-02-15TGIL46.8447.1746.1346.760.24558,5624,60046.6646.88380,29633,40537,13712,8002,21864,65311,95711,899100100
2024-02-14TGIL46.0646.5945.8746.520.88595,7984,98746.3546.55372,04039,03524,6348,1004,44070,18433,64034,586
2024-02-13TGIL45.8946.0645.2845.64-0.96641,6265,25145.5145.78384,71838,35635,78218,1009,08795,80030,53217,885800700
2024-02-12TGIL46.0446.77545.9946.600.54474,8143,99446.5046.75309,12326,30023,63026,4003,22648,32713,29719,089200
2024-02-09TGIL45.7446.2245.4046.060.38293,0542,78145.9446.07193,16514,58610,17120,5001,29332,1709,5086,334600
2024-02-08TGIL45.7046.1145.2845.680.06482,0113,98845.5445.80316,40731,07523,00515,5163,99352,90015,64516,240400200
2024-02-07TGIL45.0945.7045.0945.620.30531,8504,14545.4745.70328,39636,08918,16516,2005,12152,80015,63337,950300200
2024-02-06TGIL44.9845.9144.9845.320.35462,0883,89345.2145.49245,23734,50017,24630,1002,91980,29115,10124,034500600
2024-02-05TGIL45.1645.2644.3044.97-0.36390,3413,15344.8745.12265,65414,60012,5527,6002,81933,41413,71631,589600100
2024-02-02TGIL45.3745.4444.9245.33-0.05331,0273,24245.1845.42233,82124,5009,1237,5002,59429,1169,27513,214200100
2024-02-01TGIL44.9045.7944.8945.380.98574,2494,49645.2745.53344,46631,33732,36911,1005,75950,11629,97753,529900500
2024-01-31TGIL45.2345.6544.0744.40-1.00860,0255,48244.2144.89655,45938,70035,60011,4004,57560,23618,94123,9541,300200
2024-01-30TGIL44.6245.42544.5245.400.43470,4163,62345.2045.58277,97526,46415,6704,6003,95288,13311,30532,4621,300300
2024-01-29TGIL44.8045.3644.7944.970.11444,0553,95844.3045.39283,95038,28626,55210,5002,42845,30025,3007,755300
2024-01-26TGIL43.9545.1843.9544.860.95562,0274,47744.7044.86293,58985,95728,40213,6002,71662,20018,99442,943600300
2024-01-25TGIL43.6644.0743.3643.910.41393,6173,26543.7743.99251,68813,00017,2339,1053,86960,11419,97713,0171,000900
2024-01-24TGIL43.7543.8343.4543.500.12378,7482,88743.4343.66241,34318,00012,4107,3002,02856,84613,90619,218200100
2024-01-23TGIL43.5643.8543.1743.38-0.28378,1833,44843.3043.48233,78727,52721,8488,4003,15243,40022,96011,488500300
2024-01-22TGIL43.2543.7443.1243.660.56316,8852,75043.4443.77241,42412,15113,8304,1002,57222,27410,9457,136100400
2024-01-19TGIL43.1443.2642.0643.10-0.21523,3113,86442.9443.16360,95033,77324,1698,0003,89655,11820,52011,236500300
2024-01-18TGIL42.7043.4442.7043.310.62447,2773,74643.1943.39276,15835,50034,26512,3322,76052,72117,36510,327700600
2024-01-17TGIL41.7942.7341.6942.690.44480,4683,69242.3142.83313,33816,64725,1957,2002,86967,80921,62713,425300500
2024-01-16TGIL41.7442.2641.3242.250.35480,8123,23542.0042.29343,60222,10422,3546,1002,58562,02011,4786,490200100
2024-01-15TGIL41.9142.61541.8441.90-0.23579,2601,12141.7942.30533,5134,4927,0673,0002,23814,0003,10110,598
2024-01-12TGIL42.3042.4141.6342.13-0.14587,5544,72642.0542.24393,00030,60031,3847,1002,85386,20014,30214,524400
2024-01-11TGIL42.5042.5741.5542.270.19732,6264,61342.1542.30324,19230,78433,77316,700133,540103,68628,80248,707200900
2024-01-10TGIL42.2242.46541.9142.08-0.04564,4804,15241.9542.24417,88119,33530,1296,6002,02669,7128,1268,861400110
2024-01-09TGIL41.8342.2241.4442.120.05754,7255,79841.9842.20546,26017,42436,5755,9003,982100,39822,16311,506300
2024-01-08TGIL42.6442.8041.9842.07-0.46558,8573,98542.0542.17352,49455,55132,94912,2002,87167,60218,54012,993100300
2024-01-05TGIL42.2842.9342.1042.53-0.38665,7965,43342.4242.64428,40850,38532,4689,3004,23198,81222,41314,149200
2024-01-04TGIL43.2443.4342.7442.91-0.38616,9063,37942.7943.07267,132213,59131,31913,4002,48639,17812,80618,257100300
2024-01-03TGIL42.8543.4342.6543.290.06466,8703,90043.1643.38278,81027,79539,70017,4003,95433,20017,21932,776100800
2024-01-02TGIL43.5043.8943.1443.23-0.59378,9162,82943.0943.60271,00416,37118,7737,1002,63939,26915,0116,309300
2023-12-29TGIL43.8044.1543.7943.82-0.05330,4062,47243.7143.95160,62616,39113,9346,4002,69761,60926,79538,463200