01:26:36 EDT Wed 19 Jun 2019
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-06-18TGSY52.3852.8051.6952.620.6380,27153752.4752.8957,5391,6504,0258,4741959004,4883,000
2019-06-17TGSY52.4252.7551.6251.99-0.4468,11256851.6452.2837,3313,4405,62911,2666464005,5003,900
2019-06-14TGSY52.1652.5051.2452.430.2346,42040552.0252.5033,4891,2001,1784,704501,5994,200
2019-06-13TGSY51.3552.5051.0352.201.0775,32254052.1852.4456,0928002,12810,5103243,6681,600
2019-06-12TGSY52.1052.3250.7251.13-1.2672,19461450.8451.2345,0311,3002,8258,7692049006,5656,600
2019-06-11TGSY51.2853.0951.1452.391.4985,81569351.8652.4547,1441,8966,5018,59146640017,5173,300
2019-06-10TGSY50.2751.0650.2750.900.7639,28837250.8651.0623,1641,9002,8913,4122901,0005,0311,600
2019-06-07TGSY49.8650.4349.8050.140.1636,99723250.0250.3427,9041,3007682,940662,5191,500
2019-06-06TGSY50.0050.1949.7749.98-0.0224,39219949.9850.2012,7686001,1521,763567006,453900
2019-06-05TGSY49.9850.1049.2050.000.1454,34037250.0050.1038,5452,2302,7322,7171951,1002,7214,100
2019-06-04TGSY48.5649.9048.4049.861.4067,23358149.1949.9132,9969004,4158,16947390015,3804,000
2019-06-03TGSY48.8648.8847.6548.46-0.4070,14050848.3548.4842,9381,7002,9525,56534250012,0434,100
2019-05-31TGSY48.2649.4248.2648.86-0.4360,10842348.8549.1727,8112,5003,9627,42135030015,4642,300
2019-05-30TGSY49.2349.9849.0049.290.1531,68027049.1949.5119,0323002,5803,4002163,6522,500
2019-05-29TGSY49.8449.8448.7049.14-1.0882,73253848.9849.2666,6861,0003,0053,5927483005,1012,300
2019-05-28TGSY50.2251.3849.2850.220.90277,6571,09849.9150.62229,1502,80011,63012,4531,68350013,9415,500
2019-05-27TGSY48.7549.8848.6849.320.4057,61846949.1649.8035,3392,9005,9066254604008,9883,000
2019-05-24TGSY49.2549.6248.6348.92-0.4927,60527448.6949.2312,1578503,1253,8374288004,8081,600
2019-05-23TGSY50.4050.4048.2749.41-1.0792,86569549.1149.5361,1122,5204,4659,36724630011,1553,700
2019-05-22TGSY50.4351.31550.2050.48-0.3342,87634150.2850.7020,503904,1274,8454728008,6393,400
2019-05-21TGSY51.3551.3550.4050.81-0.1958,54845850.4750.9031,7014,6077,4195,4724255007,3241,100
2019-05-17TGSY51.3051.7450.8451.00-0.6258,40151950.7551.0034,8468,5726,7484244006,1111,200
2019-05-16TGSY51.8952.0051.0251.62-0.2948,65340451.2551.6231,3361251,0977,1021368004,1073,950
2019-05-15TGSY51.1852.3550.6151.910.5555,92951551.6052.0233,1576006,7533,3842,6921007,2432,000
2019-05-14TGSY50.5451.6450.5451.360.9147,53844651.2751.5832,9331602,4133,2792,6584,1578001,138
2019-05-13TGSY51.3751.6949.7450.45-1.5881,27565350.4050.4551,0281,5005,6274,2934,2162009,9111,2003,300
2019-05-10TGSY51.9852.1751.14552.030.2578,82663451.8052.1052,7162005,3943,0475761,00013,2932,600
2019-05-09TGSY51.0452.3050.5551.780.58129,05892751.3852.0587,8063,5717,5461,0505762,50022,9093,100
2019-05-08TGSY50.5251.3248.5151.201.30157,6671,02650.5551.25105,6481,00010,5508345221,20032,9135,000
2019-05-07TGSY51.3851.3849.4049.90-1.5085,77972249.8449.9956,8442,8105,9381,80242520015,8601,900
2019-05-06TGSY51.8451.8450.1951.40-0.10111,75189251.1151.5072,99817310,1372,1631,04890020,3324,000
2019-05-03TGSY50.4551.5049.8851.501.65124,29595251.3551.6873,23215815,9562,22984629,2742,600
2019-05-02TGSY50.3950.3949.2049.85-0.3778,17566749.8550.2447,069148,2021,759451,10017,8862,100
2019-05-01TGSY49.4850.2249.0350.221.62128,20194149.8750.2490,0021,5005,9511,6282701,10015,4255,8006,525
2019-04-30TGSY47.5148.8247.5048.601.36156,09098248.4548.6083,4033,23211,1122,0711,8072,30036,3909,5006,275
2019-04-29TGSY47.2547.5246.7547.240.5055,80643347.1747.5041,718253,1008593085008,696500
2019-04-26TGSY47.0047.5646.5346.74-0.1638,13535746.7047.0227,415262,1114203611,1005,1021,600
2019-04-25TGSY46.6047.2146.2546.900.3554,90635646.6547.0949,1946001,2902852583002,479500
2019-04-24TGSY45.6946.9445.2946.550.8370,87951146.4746.7053,1251,6002,8223145282009,7902,500
2019-04-23TGSY45.0146.0845.0145.72-0.2229,44328845.5745.9121,3264002,8464634063,502500
2019-04-22TGSY46.1646.4445.5945.94-0.1816,35115545.6545.9811,3801,497356801002,738200
2019-04-18TGSY45.8046.1245.4846.120.4424,05921145.9446.1718,3361,1474712383003,167400
2019-04-17TGSY45.7245.7445.2345.680.1326,32323345.4645.9919,0931003,0599332562,482400
2019-04-16TGSY45.9945.9945.3345.55-0.3624,29221745.3745.7420,1591,342205683001,518700
2019-04-15TGSY45.8746.2545.5145.91-0.0731,16429745.7746.1922,5501,5612352334006,085100
2019-04-12TGSY45.7946.2545.4945.980.2642,53234245.9746.0825,042402,76332328912,3751,700
2019-04-11TGSY45.7746.2544.9245.72-0.1063,89936445.4645.9227,0212525,8534354258,4401,700
2019-04-10TGSY45.9246.0745.3445.820.6734,26930745.8046.0727,8091951,6962901423,337800
2019-04-09TGSY46.0046.07544.56545.15-0.9342,41738445.0545.4129,365803,3681284207,8561,200
2019-04-08TGSY44.6446.2544.3646.081.4472,46952645.7546.2555,0874003,38673063810010,2281,900
2019-04-05TGSY43.9344.67543.74544.640.7960,46750644.4044.7539,6955010,20044608,3182,100
2019-04-04TGSY42.7743.9242.66543.850.9940,44029043.8043.8929,094993,5062151802006,346800
2019-04-03TGSY42.8943.2742.3842.860.0224,12123542.5742.9816,5331,7651,0122713,940600
2019-04-02TGSY42.6742.9941.9542.840.2620,20919642.8443.1313,7441,6735782363,178800
2019-04-01TGSY40.9542.9040.9542.581.8293,43264342.2542.8955,5154009,98654272870022,2883,273
2019-03-29TGSY41.4541.9040.5040.76-0.5734,15433840.6641.0520,6103,8171951526007,6801,100
2019-03-28TGSY41.1041.8040.98541.33-0.0662,79349741.0041.7736,815203,65051417020,988636
2019-03-27TGSY41.6941.9041.1341.39-0.4378,85856241.3241.3755,5495,2001,12736910014,9131,600
2019-03-26TGSY42.9543.0041.3741.82-0.8862,97754341.6042.2247,3095,6216595382006,5502,100
2019-03-25TGSY43.3743.5142.5242.70-1.0060,53850642.4942.9544,7121404,9292123188,9271,300
2019-03-22TGSY44.2144.3543.4543.70-0.74130,50334643.7044.35116,4612,1152,4333191434008,532100
2019-03-21TGSY43.8444.4443.7644.440.6228,49021744.0844.4721,5311,257263413,7981,600
2019-03-20TGSY43.9944.4243.6743.82-0.2752,28434343.7544.4639,0163204,3709513185,9091,400
2019-03-19TGSY43.7344.4943.4444.090.4028,25322244.0044.3017,1071,5001,6798311015,7351,300