16:29:31 EDT Fri 19 Oct 2018
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
2018-10-19TGSY45.6446.1345.0845.50-0.1456,44644145.2945.6442,8504,0002,0001,0401,7861,8002,470100400
2018-10-18TGSY45.6845.8945.2545.64-0.1259,24538945.3545.7831,3027,1758002681,7451,30015,955700
2018-10-17TGSY45.6946.3245.0545.760.1366,63053945.6146.0333,4557,8203,7008412,9762,00013,4383002,100
2018-10-16TGSY44.2945.6543.7545.631.36100,69074845.3445.7066,50911,0752,7006242,9253,00011,9216001,336
2018-10-15TGSY46.5346.5344.1044.27-1.97169,8611,08444.1544.3698,53519,3264,0001,2444,8723,20017,19421,490
2018-10-12TGSY47.4048.1246.1546.24-0.43112,07985146.2046.2464,84811,1503,2001,0873,1903,60021,8042,100
2018-10-11TGSY45.2547.3545.2546.670.85174,0411,27246.5146.92106,46815,39513,5008716,7333,40026,0341,340
2018-10-10TGSY47.2147.6345.2645.82-1.63176,5881,45145.3548.75113,48619,7559,7001,8586,3103,30016,5765,603
2018-10-09TGSY48.1149.2547.2147.45-1.33104,31781047.2047.5773,65410,0984,7221,0692,2062,2009,3681,000
2018-10-05TGSY50.5950.8548.3848.75-1.83127,65988348.5049.0762,70415,0635,4002,4333,1772,90033,6822,200
2018-10-04TGSY51.7451.7550.5050.58-1.2849,86241550.5050.7832,5528,6902,3003422011,4003,577800
2018-10-03TGSY51.1452.1451.1051.86-0.1767,24657251.3051.9538,9075,2004,8004562086,7006,6754,300
2018-10-02TGSY52.5452.5451.7152.03-0.1262,77951751.8552.3038,8306,9001,5001,2201,8633,6005,3663,500
2018-10-01TGSY51.2152.4951.2052.151.06126,00181851.9752.2588,6339,3907,2007163,4052,00012,0572,600
2018-09-28TGSY52.5052.5050.5051.09-2.85291,0301,87951.0951.10188,52229,59420,2002,2073,1406,70034,9671005,600
2018-09-27TGSY53.9954.4053.2553.94-0.1945,38134253.8353.9426,4213,7844,6009221,7541,7005,1901,010
2018-09-26TGSY54.0154.8153.8254.130.1046,84136753.7654.2029,6553,7182,0712931,1911,1007,7731,040
2018-09-25TGSY54.4054.4053.2554.030.1255,00244754.0054.1033,7124,9102,1008101,8141,9008,5381,218
2018-09-24TGSY52.9454.6052.9453.910.9781,51362953.7454.0056,2366,3005,6009803,2108005,8872,500
2018-09-21TGSY51.9753.1951.8152.940.8162,78447151.8253.1043,0114,6495,7004901,5699005,3161,149
2018-09-20TGSY51.6752.4051.6252.130.4933,69227251.8552.2019,6914,7181,7006901,2217003,3941,578
2018-09-19TGSY51.1251.8851.0051.640.4437,03432651.2552.0023,8614,5003,200221,0948002,582975
2018-09-18TGSY50.5051.3950.4851.200.1621,25819550.8051.5012,6983,0104007488061,1001,996500
2018-09-17TGSY51.3351.4850.5551.04-0.2160,06236050.7251.0541,0343,8004,8004718973,0004,3601,700
2018-09-14TGSY50.0052.0249.0051.250.5995,52063251.0051.5067,96810,3004,9001,2282,0522,1006,272700
2018-09-13TGSY51.4952.2550.2150.66-0.5379,62767250.2150.9956,3677,0501,9005762,7234,6004,8111,600
2018-09-12TGSY51.9351.9851.0251.19-0.4637,34831851.1952.0023,3223,5001,1007764071,3005,0431,900
2018-09-11TGSY52.8952.9951.4051.65-1.3961,37639251.6551.8841,8397,4003,4001226001,1005,6041,311
2018-09-10TGSY52.5353.3052.0653.040.7759,04149252.8053.0533,0014,80013,6001,1681,6236003,625624
2018-09-07TGSY52.0052.2751.7552.270.2547,99626652.1852.5123,0631,8808,80017051020012,1261,047
2018-09-06TGSY53.2953.2952.0052.02-1.1642,29637452.0052.2025,3702,0006,7007239784004,3391,786
2018-09-05TGSY53.0353.2151.9653.180.5244,08933852.8553.3022,0574,6655,5001,6432,4416,4831,300
2018-09-04TGSY53.3053.3052.2852.66-0.1440,66136052.4053.3028,1074,7801,4001,9353551,0001,7841,300
2018-08-31TGSY52.9953.7052.8052.800.0548,03125452.8053.2536,7664,9009001,1102732002,5821,300
2018-08-30TGSY52.9952.9952.7552.75-0.2518,49312752.7553.009,1751,5001001252,4243,7041,465
2018-08-29TGSY53.0053.1752.7653.130.1435,12321753.0553.2227,8071,6041009377751,3002,600
2018-08-28TGSY52.6353.0052.3152.990.2940,31920752.5752.9931,1808462127872006005,954540
2018-08-27TGSY52.5552.7252.2852.700.4027,08320352.6052.7218,9003,8504001,7535722001,008400
2018-08-24TGSY52.5652.5651.9452.300.1020,15415852.2052.3010,6512,8007007838477001,7031,970
2018-08-23TGSY52.9852.9851.7652.09-0.6127,45420351.9452.3519,6271,8006005826558002,790600
2018-08-22TGSY52.3853.0052.0152.700.3237,42029652.2152.7928,9471,8004002696991,1003,2051,000
2018-08-21TGSY51.9552.5551.8352.380.5033,23027852.0152.3824,3671,6003006529641,1003,0471,200
2018-08-20TGSY51.8253.0351.5251.880.1338,27232251.5652.0020,4667,3009001,2601,2003,4003,255491
2018-08-17TGSY51.9251.9551.3851.750.2039,93422851.5951.9523,2921,6001,7003695007008,3583,415
2018-08-16TGSY50.8051.9550.7651.551.1338,45726251.3751.7420,0014,1307006671,1001,4009,0591,400
2018-08-15TGSY50.5150.7350.0750.42-0.1826,76418550.4250.8415,3604,5001,1008091901,2002,3051,300
2018-08-14TGSY51.3851.3850.2050.60-0.5524,19622350.2250.7418,506501,0004575926002,354637
2018-08-13TGSY52.4052.4051.0951.15-1.2066,06246151.0051.4548,0912,4804,6009491,3331,7005,3001,609
2018-08-10TGSY51.2552.6350.5252.350.48128,36079151.4352.5971,2051,9685,8001,4381,8714,70033,0783,700
2018-08-09TGSY49.9952.6649.3751.872.49198,9031,09651.6851.98122,2401106,3001,9354,6681,80043,2505,000
2018-08-08TGSY47.0049.7946.2749.383.64215,0381,15449.2949.79133,2138,4989,5002,3103,7461,20027,21510029,256
2018-08-07TGSY45.8945.8945.0045.741.0175,93148045.5545.7658,1151,0877008031,02360010,6033,000
2018-08-03TGSY43.4744.8743.2744.741.2564,12339644.6044.7550,1323,5451,6005835471,1005,6161,000
2018-08-02TGSY43.1243.5143.0343.490.1436,38921343.2743.4914,8421,5002,0001,0026722002,97313,200
2018-08-01TGSY42.8643.6042.8343.350.5633,08925243.0043.4027,5671,1002506776002,695200
2018-07-31TGSY42.6842.7942.3742.790.5416,02012942.5242.8011,638900129805007901,200
2018-07-30TGSY42.6242.6741.9042.25-0.3425,48218741.9542.7415,9231,8501,6002831,3174003,1091,000
2018-07-27TGSY42.7142.7142.0942.590.0935,30812742.3742.6011,57240035062420020,8621,300
2018-07-26TGSY42.7942.7942.0542.500.0525,19319042.1242.5017,5592003816496004,5041,300
2018-07-25TGSY41.8342.8941.8342.450.4526,83617142.2842.6415,4453701,3007556212007,2552001,300
2018-07-24TGSY42.1943.0041.7642.00-1.3469,04540141.8142.3069,045
2018-07-23TGSY43.7843.7943.1843.34-0.129,4657843.1143.569,465
2018-07-20TGSY43.5643.6043.0243.460.3410,98910143.1543.5710,989