18:16:25 EST Fri 22 Feb 2019
Enter Symbol
or Name
USA
CA



 

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2019-02-22TGSY45.3045.4944.8745.1850.03586,93245145.0945.4840,3854608,2369261,20633,5192,200
2019-02-21TGSY44.9645.2544.5445.15-0.41133,70180445.0845.2873,43170012,4251,8864,14937,8823,228
2019-02-20TGSY46.1246.1344.9945.56-0.2485,33463045.0245.9544,1331,5009,6167261,37570025,5841,700
2019-02-19TGSY44.7646.3644.7645.801.29103,54367445.7046.2078,5521,2472,5564471,3161,1007,62510,700
2019-02-15TGSY44.2545.3743.7444.510.29104,56374844.2645.0072,1424,1456,3521,4901,8151,00016,5191,100
2019-02-14TGSY43.9644.4942.7544.221.81175,1001,14243.8544.25108,6191,15710,1651,0793,35990030,82115,2003,600
2019-02-13TGSY41.4443.3841.15542.410.9997,87262042.4143.1571,8879,7832,9263831,96510,128800
2019-02-12TGSY40.3241.7540.1141.421.3754,72238341.2441.7533,5306,4252,2991,3711,4469,251400
2019-02-11TGSY40.8840.8839.49540.05-0.4326,26122939.8440.0518,3532352,2265376494,061200
2019-02-08TGSY40.6040.8939.3640.48-0.1234,49926440.0340.7123,2972,9002,1278799913,505800
2019-02-07TGSY41.1141.6240.1140.60-0.5120,95717740.2141.0012,7441,3009883577208003,948100
2019-02-06TGSY40.5842.4040.5841.110.6049,03837141.1041.6034,7424,6852,1484651,2388004,760200
2019-02-05TGSY41.0041.0039.6040.510.5937,26229340.1140.5527,9291,4372,2251,2721,0716002,628100
2019-02-04TGSY41.8341.8339.7439.92-1.6343,96437639.5540.3027,0302,8004,3205184301,6006,2661,000
2019-02-01TGSY41.5541.5640.6541.55-0.1626,65724541.1541.5717,6173002,826415008004,073500
2019-01-31TGSY41.0141.9540.9041.710.7029,45526141.5141.9521,9159001,5561,1955188002,471100
2019-01-30TGSY39.7641.3639.0441.011.7836,35932140.5541.1927,8216001,3657853228004,166500
2019-01-29TGSY39.1639.8538.8539.230.0930,31926639.0139.4423,6743002,2984411608001,846800
2019-01-28TGSY39.6939.6938.3139.140.0125,35622739.0839.4020,8693008087353836001,561100
2019-01-25TGSY40.0840.2238.8239.13-0.7541,79634838.9039.5030,0571,8001,9757986371,9004,429200
2019-01-24TGSY39.9740.2039.5939.88-0.1338,84330639.2339.9329,7751,5001,4338036368003,396500
2019-01-23TGSY40.3240.7139.8740.01-0.1432,25831539.7740.1521,3061451,8295969578006,225400
2019-01-22TGSY41.0541.1139.7740.15-0.9949,53738039.7740.3437,4001,5452,8891321,5085004,613950
2019-01-21TGSY41.5641.6240.8741.14-0.5017,44718540.9141.1511,0693002,7041157222,237300
2019-01-18TGSY41.8741.8941.2541.640.0985,58446741.2541.8570,3443,2305,4303907071,1004,283100
2019-01-17TGSY41.9542.1241.2541.55-0.3236,99729941.2541.9524,8711,9904,5252107777002,6242001,100
2019-01-16TGSY40.8542.1840.8341.871.2236,99729941.6541.9030,1111,7012637252003,797200
2019-01-15TGSY40.8842.0740.4240.650.0177,76247340.1840.7866,1529003,2403371,3955003,3381,900
2019-01-14TGSY43.5043.5040.3940.64-2.8293,85580640.5741.6575,2031,2906,3214763,4696,196100800
2019-01-11TGSY42.8343.6042.0143.460.66125,00786142.9443.6093,2281,56016,8526631,3282008,5911002,485
2019-01-10TGSY42.1043.3341.5842.801.34247,6611,31742.8043.00186,1705,37233,8457251,7793,30014,1702,300
2019-01-09TGSY39.7841.8539.5141.462.36213,9211,04141.4641.60133,2162,44816,8052,0703,16545,4173,400
2019-01-08TGSY38.1539.4437.9039.101.37166,69475638.5039.10110,1281,44537,3001,0981,10270013,721200800
2019-01-07TGSY38.4738.4737.4137.73-0.22106,18685937.6037.8560,29734014,8002,0471,6472,10021,5553003,100
2019-01-04TGSY38.0238.1637.0037.950.44184,9921,05237.7437.9977,5662,94051,3009309282,20041,7281007,300
2019-01-03TGSY37.9538.8637.1337.50-0.43262,11687437.3637.8474,6173,03819,2001,3333,31940029,809400129,800
2019-01-02TGSY35.4938.4034.5337.932.16136,0231,02737.5137.9594,7765,08013,7001,9123,53113,0244,000
2018-12-31TGSY35.0336.2434.5635.771.2885,43966035.6136.0370,1052,6107,2008502101002,6361,728
2018-12-28TGSY32.3936.0032.3534.492.37139,4681,17534.2334.81105,0518,8408,0008331,4642008,0807,000
2018-12-27TGSY32.2332.3231.0932.121.00143,36177732.0032.18104,5354,00011,5008571,70010,9691009,700
2018-12-24TGSY31.8231.8230.3231.24-0.3852,92938031.1131.3645,6151,5001,6001,6151582,341100
2018-12-21TGSY31.6032.2531.2131.62-0.2984,92063731.4231.7864,7104,5306,7004251,0174004,8382,300
2018-12-20TGSY33.0933.6131.7031.91-1.3797,02176131.7132.2574,2053,5506,1005082,2123007,5462,600
2018-12-19TGSY34.1534.7633.1733.28-0.8096,26950133.0033.5681,4233,2955,5002401,6471003,294770
2018-12-18TGSY32.8334.7132.8334.081.1681,44443834.0134.7568,9828504,4003351,8331002,9741,970
2018-12-17TGSY34.5134.5832.7432.92-1.75160,30276632.9033.04128,7601,48012,8001,7702,6966,6966,100
2018-12-14TGSY34.3135.2833.4834.67-0.0274,27254834.4534.8752,60113,2201,7001287458003,8781001,100
2018-12-13TGSY33.9934.8433.9934.691.23119,55262334.5034.8087,9018,9504,5006321,00080014,0691,700
2018-12-12TGSY32.0834.0532.0233.460.54194,2921,30533.2533.71129,88515,80014,3007391,9101,60026,0584,000
2018-12-11TGSY34.6736.0031.5232.92-1.30302,1622,21632.9233.05199,06634,86417,6003,1654,90650034,7561007,205
2018-12-10TGSY36.0036.3134.0534.22-2.41123,31489634.0834.5080,09416,2136,2001,8072,35910015,467100974
2018-12-07TGSY36.3137.2136.1036.530.4472,07058836.3136.8055,8747,2004,7001,0641,1001,482650
2018-12-06TGSY39.6139.6535.8736.09-3.33201,7091,37736.0136.30152,75822,42217,5001,7462009003,5832002,400
2018-12-05TGSY39.3439.9739.2439.420.2228,28325439.2939.6922,2361,4008007068001,2411,100
2018-12-04TGSY41.8341.8339.0039.20-2.60121,8121,04939.0539.3079,10311,51013,3001,6875503,0007,1622004,300
2018-12-03TGSY41.9142.2341.1541.800.7181,85358141.6442.1548,7358,7008,8008383002,20010,5801,700
2018-11-30TGSY40.2941.3340.2541.090.7859,21844140.8441.2136,4544,1507,5001,3531308,2311,400
2018-11-29TGSY37.8441.1637.8440.312.21108,72888240.1540.5471,98510,0457,8003,1464261,10013,1261001,000
2018-11-28TGSY38.3238.6037.6538.10-0.3085,04770737.9538.3054,17910,3009,8001371,2008,2311,200
2018-11-27TGSY37.8938.7737.8538.400.4361,30247238.4038.7740,0934,6755,5004661,1271,0007,607834
2018-11-26TGSY39.1139.3637.6037.97-0.5797,83454437.6538.0081,5706,2273,3003261,9009002,3111001,200
2018-11-23TGSY38.2838.7938.2538.540.0429,21524038.5038.8021,9644,250900110655636700