15:09:34 EST Sun 09 Dec 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
2018-12-07TGSY36.3137.2136.1036.530.4472,07058836.3136.8055,8747,2004,7001,0641,1001,482650
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
2018-11-22TGSY38.5338.9038.3638.5028,45620938.5038.7621,8452,8001,1002097101,492100200
2018-11-21TGSY38.4539.1238.2738.500.2061,88648538.5038.6942,1606,3003,7009021,6427005,1821,300
2018-11-20TGSY39.5039.6637.2738.30-1.33159,5751,22338.2039.00117,77417,9508,1007402,5582,0007,4533,000
2018-11-19TGSY39.5040.4239.3939.630.5465,23556439.5039.8444,0027,6003,2003361,4912,0005,706900
2018-11-16TGSY39.7439.7438.1939.09-0.38116,91888639.0439.1987,2499,3874,4001,1468932,60010,353100790
2018-11-15TGSY39.7240.4639.3539.58-0.15117,90991639.3639.7083,9258,6507,7001,3813301,40012,5232,000
2018-11-14TGSY42.0842.1039.2339.72-2.09362,8481,50239.7039.78295,38519,1457,4001,3413,6422,60031,4351001,800
2018-11-13TGSY41.3442.37540.9241.810.81136,60389141.5042.05104,2399,5008,8001,6021,9461,0007,5162,000
2018-11-12TGSY40.7741.4640.0841.000.84141,1441,00640.8741.0596,29013,5404,5007661,0551,20022,7931,000
2018-11-09TGSY39.5540.3138.7540.161.40310,1522,20539.9640.26206,02733,33412,9001,8073,4527,50031,16713,965
2018-11-08TGSY48.4948.4937.6338.76-6.51833,6925,28838.7538.80538,93664,89217,7002,77913,8482,400118,6771,10073,360
2018-11-07TGSY44.5145.6243.8745.271.0887,60050745.1045.4656,5117,5603,1004551,5961,40015,9781,000
2018-11-06TGSY44.0044.3943.6544.190.8181,52862044.0544.3347,91512,0183,8009651,6872,60011,3431,200
2018-11-05TGSY44.0044.4742.8143.38-0.6473,99565742.9044.4046,1689,9263,1007102,1563,1007,7351001,000
2018-11-02TGSY43.6044.3943.5043.840.4864,52152643.4145.4044,0927,4004,1006706502,3004,809500
2018-11-01TGSY43.5243.9743.0343.360.2377,41957243.2043.6648,7205,7506,1006248001,90012,4251,100
2018-10-31TGSY42.2143.5742.2143.131.1759,01949943.0043.4036,7374,1126,3881,0192,7007,463600
2018-10-30TGSY40.2042.2840.1841.960.36119,11477341.7842.1460,78312,47517,2001,2305801,30013,14612,200
2018-10-29TGSY42.2743.4641.2341.60-0.5576,42556741.6042.7055,3906,7911,9004269012,3006,4172,300
2018-10-26TGSY43.1943.2041.7342.15-1.3899,87285941.9642.1573,07013,6253,3001,1911,5281,9004,558700
2018-10-25TGSY42.9643.9742.9643.530.7145,16536542.5244.0026,3516,8003,6008771,0701,8003,958100609
2018-10-24TGSY43.1244.5242.3642.82-0.59117,46790742.8143.0975,6205,5004,4001,9522,6464,60020,4412,308
2018-10-23TGSY44.5044.5042.7743.41-1.68113,61287743.1743.6276,76612,4006,2005072,54590011,1942002,900
2018-10-22TGSY45.6445.9944.7645.09-0.4136,24934345.0945.3522,7292,7002,3004408802,2004,183817
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