04:23:12 EDT Sun 19 Aug 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
2018-08-17TGSY51.9251.9551.3851.750.2039,93422851.5951.9523,2921,6001,7003695007008,3583,415
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
2018-07-19TGSY43.7843.8842.3643.12-0.2712,69611243.1143.4912,696
2018-07-18TGSY43.7743.8043.0343.39-0.2615,25411543.3543.6615,254
2018-07-17TGSY43.6043.7643.0243.650.0511,53810443.4543.7311,538
2018-07-16TGSY43.7643.8743.2843.60-0.2016,15813143.6043.7516,158
2018-07-13TGSY42.8144.2642.5043.801.5262,91942043.5943.9762,919
2018-07-12TGSY40.7442.9839.9542.282.2545,20732442.0042.3045,207
2018-07-11TGSY40.5040.5039.8040.06-0.0519,31817139.7540.8213,8171,8004606531,100691797
2018-07-10TGSY40.1940.3539.8140.11-0.0541,76322239.8240.5014,6962,6003,2005415001,9001,04017,286
2018-07-09TGSY39.9940.4939.8240.160.1592,95232140.0140.4029,2311,4005,0001,20060550020,71634,000
2018-07-06TGSY39.8740.3139.8740.010.0166,67313940.0040.5012,0931,60016070050042051,200
2018-07-05TGSY39.8140.2239.7540.000.1023,12012339.8640.2912,9436507004114003007,716
2018-07-04TGSY40.2540.2739.7539.90-0.0913,15310739.7540.0110,680400400520100300353400
2018-07-03TGSY40.2940.2939.7739.99-0.2782,55923639.9940.1519,05459,2002576006002,048800
2018-06-29TGSY40.3740.6940.1040.260.1628,72115340.1540.3012,0514007002507206001,22012,780
2018-06-28TGSY40.8240.8240.0940.10-0.7027,56922240.0440.5015,0301421,8004429456008,010600
2018-06-27TGSY40.7841.3340.6540.800.1222,26818640.6141.0014,9911,7004072859003,785200
2018-06-26TGSY40.3541.3840.3440.680.3018,99116740.6040.9113,4766002,400324976400415400
2018-06-25TGSY41.7441.9839.5340.38-1.0035,50034240.3440.7027,451502,0003808967002,1231,900
2018-06-22TGSY40.1141.4540.1141.381.3852,22438241.2341.4540,8185,0005671,9284002,3111,200
2018-06-21TGSY40.2440.2439.7240.000.0339,16320939.8540.1115,4361,0001,7001,01016,0237002,2941,000
2018-06-20TGSY39.6640.4439.5839.970.4260,71043939.8240.1934,6483,5606,0004891,4851,60010,7282,200
2018-06-19TGSY39.5039.8039.5039.55-0.2531,88014539.5539.6710,562509002384058002,12516,200600
2018-06-18TGSY39.5940.0339.5039.800.0738,33024839.6539.9114,6904003,9008227181,0004,70011,0001,100
2018-06-15TGSY40.4140.5039.7139.73-0.6544,33321539.6840.0416,3963501,90043020,5571,0002,516984
2018-06-14TGSY40.6440.6840.1540.38-0.2023,21118740.2940.4516,0971,9003845904003,440400
2018-06-13TGSY40.6040.9140.5040.580.0215,65414740.5040.648,778501,3006104726002,7441,100
2018-06-12TGSY40.7540.9140.2040.56-0.0823,04421040.4040.5717,1961372,2007005257001,264222
2018-06-11TGSY40.9541.2640.5040.64-0.2921,47921540.5340.7513,2608423,0005004831,4001,350644
2018-06-08TGSY40.3541.0040.3540.930.7049,40032840.8140.9335,8195,9007521,3838003,4051,341
2018-06-07TGSY41.1741.2640.0140.23-0.8844,69536940.1840.9027,6471003,7009405292,6008,1611,018
2018-06-06TGSY41.1441.3541.0441.11-0.0328,49724941.1141.1718,610501,9004629746004,6011,300
2018-06-05TGSY41.1041.2140.7541.140.3320,13018040.7941.1514,827731,3001258511,0001,89757
2018-06-04TGSY40.8940.9940.1040.81-0.1436,33932040.6541.0028,0061,9008599801,3001,4131,881
2018-06-01TGSY42.3042.3040.5840.95-1.2160,08841440.7741.0147,6411203,0001,5752,0192,8001,5991,334
2018-05-31TGSY42.7242.7242.0042.16-0.3233,33422742.1642.3526,1402,5008117594002,424300
2018-05-30TGSY42.5842.8442.4042.48-0.0230,16514342.4042.7519,6743,2003602338005,198700
2018-05-29TGSY42.5942.8742.3042.50-0.3338,23123042.5042.8918,2101703,10030541770013,9361,393
2018-05-28TGSY43.3143.3142.3042.85-0.4617,24814542.5543.0511,1842,700400834400930800
2018-05-25TGSY43.1543.3143.0043.310.1130,35218843.0243.4722,9321101,7003744669001,9291,941
2018-05-24TGSY43.0343.7542.9543.200.2039,56826243.2043.3027,5853003,8007559898003,6391,700
2018-05-23TGSY42.8643.0542.3543.000.2126,02522042.9243.0014,8622001,7005821,0482,2003,5331,900
2018-05-22TGSY43.1843.4942.5742.790.4844,00432342.6142.9030,281854,3005011,2071,8002,4304003,000