05:02:24 EDT Fri 19 Apr 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-NEO ATS
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
2019-03-18TGSY43.4843.9543.4143.690.2727,93125943.5143.9514,4611,46093715510,618300
2019-03-15TGSY43.8343.98543.2343.42-0.0338,58831943.2643.6030,0652,0331,770393,6811,000
2019-03-14TGSY43.9544.00543.0543.45-0.5040,76035943.0343.4527,3611,6003,3252231,2361005,9151,000
2019-03-13TGSY44.2844.8443.8543.95-0.2366,04450243.9044.2840,41118,9504607995003,6241,300
2019-03-12TGSY44.7644.7643.8244.180.0917,64716844.1044.1812,2938653983443,247500
2019-03-11TGSY43.3944.7343.3844.090.7050,58644544.0144.5037,4456304,8134421,6451004,2111,300
2019-03-08TGSY44.2544.2542.5343.39-0.8886,36762743.3543.5067,7435556,6003266056,7383,800
2019-03-07TGSY44.2544.7544.0144.17-0.0732,25129744.0544.3520,7352004,0571693725,5181,200
2019-03-06TGSY44.3545.1544.2044.24-0.1838,75435844.0544.6520,9122,1005,0621251,1116,9442,500
2019-03-05TGSY44.3444.6543.7144.420.0645,34638044.3044.7328,9376,0943082,1832005,9241,700
2019-03-04TGSY45.3745.3743.7544.36-0.7953,01147744.1544.3635,3184116,4831,3738311,5005,8951,200
2019-03-01TGSY45.0245.8545.0245.150.0959,53442945.0045.8044,1331,1002,9954857742009,235612
2019-02-28TGSY45.1045.2244.6645.06-0.0454,67042544.7845.0835,3551,2502,7018021,06411,7981,700
2019-02-27TGSY45.1045.4244.8445.100.1852,79638144.8045.2135,6951,2333,381778771009,7331,700
2019-02-26TGSY45.0045.1444.6444.92-0.2154,77848744.7545.0638,8367005,9454117474007,439300
2019-02-25TGSY45.3645.3744.8945.13-0.02131,81895344.8245.2588,1901,9285,1212,3862,04920030,9441,000
2019-02-22TGSY45.3045.4944.8745.1850.03586,93245145.0145.4940,3854608,2369261,20633,5192,200
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