Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-24	T	TGO	1.95	2.13	1.94	1.94	0.02	826	10	1.94	2.20	394					100	200			132
2024-04-23	T	TGO	1.85	2.09	1.76	1.92	0.14	31,559	82	1.91	2.20	19,335	200			24	300	4,600			6,734
2024-04-22	T	TGO	2.18	2.18	1.78	1.78	-0.22	6,829	37	1.75	2.00	3,230	100				500	1,600			1,199
2024-04-19	T	TGO	1.92	2.20	1.92	2.00	-0.05	17,264	70	1.75	2.20	9,128	200			55	100	4,400			1,015
2024-04-18	T	TGO	1.94	2.10	1.94	2.05	0.13	3,774	28	1.99	2.09	2,800	100			212	100	301			11
2024-04-17	T	TGO	2.00	2.29	1.92	1.92		30,030	115	1.92	2.00	13,271	200	1,800		252	400	7,800			5,632
2024-04-16	T	TGO	1.79	2.21	1.79	1.92	-0.02	21,715	77	1.89	2.09	9,219	100	4,600		145	100	1,800			3,900
2024-04-15	T	TGO	1.94	2.00	1.91	1.94		4,788	38	1.76	1.94	3,535				85	100	200			568
2024-04-12	T	TGO	1.91	2.00	1.90	1.94	0.06	13,207	19	1.89	1.94	9,566				31	400	2,100			1,010
2024-04-11	T	TGO	1.98	2.00	1.88	1.88	-0.07	6,369	25	1.81	2.00	4,169						2,100
2024-04-10	T	TGO	1.78	1.99	1.78	1.95	0.20	18,947	33	1.95	2.00	3,938	100	10,200		80		1,301			3,200
2024-04-09	T	TGO	1.86	2.00	1.75	1.75	-0.07	20,563	47	1.72	1.87	9,560		6,100		1		4,000			802
2024-04-08	T	TGO	1.87	2.10	1.70	1.82	-0.06	60,599	182	1.82	2.09	28,030	2,000	12,100		138	1,000	8,801			5,762
2024-04-05	T	TGO	1.54	1.95	1.54	1.88	0.36	30,930	144	1.58	1.90	22,950	300	500		111	600	2,100			3,569
2024-04-04	T	TGO	1.64	1.64	1.52	1.52	-0.12	11,728	44	1.52	1.70	4,734	200	1,800		114	100	4,101			669
2024-04-03	T	TGO	1.59	1.69	1.54	1.64	0.11	42,815	104	1.58	1.68	24,152		5,000		33	1,200	4,400			5,304
2024-04-02	T	TGO	1.56	1.60	1.50	1.53	-0.05	16,222	62	1.53	1.59	9,246		2,100		22	2,100	1,800			861
2024-04-01	T	TGO	1.55	1.65	1.55	1.58	-0.01	257,138	59	1.58	1.68	252,352	500	100		20	100	3,500			516
2024-03-28	T	TGO	1.53	1.71	1.53	1.59	0.08	83,843	104	1.58	1.75	68,449	1,600	5,200		318	300	4,400			2,756
2024-03-27	T	TGO	1.49	1.64	1.47	1.51	0.02	15,917	39	1.51	1.64	10,127		100		34	500	4,900
2024-03-26	T	TGO	1.45	1.49	1.42	1.49	0.10	13,072	27	1.45	1.49	8,442	100			43		1,700			2,587
2024-03-25	T	TGO	1.35	1.49	1.35	1.39	0.08	20,075	23	1.38	1.50	16,943	100			50					2,000
2024-03-22	T	TGO	1.37	1.43	1.31	1.31	-0.04	74,523	136	1.30	1.45	29,903	700	9,200		78	6,900	11,100			12,842
2024-03-21	T	TGO	1.35	1.45	1.34	1.35	0.03	8,428	48	1.34	1.41	4,472	800			106	300	2,300			300
2024-03-20	T	TGO	1.34	1.57	1.32	1.32	0.01	53,305	89	1.32	1.45	15,979	7,900	5,900	1,200	6,437	2,300	10,100			500
2024-03-19	T	TGO	1.365	1.40	1.31	1.31	-0.03	12,860	24	1.30	1.40	6,194						400			4,193
2024-03-18	T	TGO	1.41	1.43	1.30	1.34		9,469	28	1.34	1.40	2,627		3,400		161		2,100			1,181
2024-03-15	T	TGO	1.36	1.41	1.28	1.34	-0.02	7,946	30	1.34	1.43	4,419		2,100		7	1,000	300			20
2024-03-14	T	TGO	1.30	1.36	1.28	1.36	0.10	8,384	24	1.34	1.36	1,979		5,000		51		300			554
2024-03-13	T	TGO	1.40	1.40	1.26	1.26	-0.09	6,232	46	1.25	1.36	3,807		200		100		1,900			200
2024-03-12	T	TGO	1.28	1.47	1.28	1.35	-0.01	12,857	39	1.35	1.45	6,800	2,600	1,000		70	1,200	301			600
2024-03-11	T	TGO	1.24	1.46	1.24	1.36	0.07	19,263	47	1.36	1.69	13,057						5,000			1,003
2024-03-08	T	TGO	1.31	1.34	1.29	1.29		27,605	62	1.24	1.37	15,515		1,200		8,042	900	1,700			69
2024-03-07	T	TGO	1.36	1.38	1.29	1.29		22,397	71	1.29	1.37	11,397		5,200		200		4,600
2024-03-06	T	TGO	1.32	1.45	1.29	1.29	-0.03	30,020	65	1.29	1.39	13,751		9,300		169	100	6,600
2024-03-05	T	TGO	1.32	1.35	1.32	1.32	0.02	2,980	31	1.30	1.34	2,051				160					760
2024-03-04	T	TGO	1.29	1.37	1.27	1.30	0.02	12,221	55	1.30	1.35	9,768				263	200				1,200
2024-03-01	T	TGO	1.30	1.41	1.27	1.28	0.01	16,520	55	1.25	1.33	12,916	400	1,400			600	300			704
2024-02-29	T	TGO	1.20	1.31	1.20	1.27	0.12	7,893	43	1.26	1.30	4,555	100	100		42		1,700			951
2024-02-28	T	TGO	1.29	1.31	1.15	1.15	-0.03	13,657	46	1.15	1.35	8,543		1,600		114		1,300			2,000
2024-02-27	T	TGO	1.30	1.34	1.18	1.18	-0.08	17,554	47	1.18	1.56	6,863		6,900		94		3,200			300
2024-02-26	T	TGO	1.29	1.34	1.22	1.26	-0.02	26,559	77	1.26	1.56	9,148		10,000		55		3,500			3,021
2024-02-23	T	TGO	1.26	1.39	1.26	1.28	0.03	22,613	40	1.28	1.56	4,963		13,000		47		2,400			2,088
2024-02-22	T	TGO	1.33	1.47	1.24	1.25	-0.10	14,742	55	1.25	1.30	11,053	300			61		1,701			900
2024-02-21	T	TGO	1.45	1.54	1.30	1.35	-0.07	66,411	99	1.32	1.50	57,300		600		129	500	5,000			1,502
2024-02-20	T	TGO	1.42	1.49	1.38	1.42	0.03	21,424	37	1.42	1.56	13,621						7,700			9
2024-02-16	T	TGO	1.43	1.45	1.38	1.39	-0.04	5,395	34	1.39	1.52	3,410				184		1,700			1
2024-02-15	T	TGO	1.48	1.48	1.43	1.43	-0.01	21,310	45	1.34	1.43	4,866	200	5,000				7,900			3,276
2024-02-14	T	TGO	1.38	1.50	1.38	1.44	0.09	16,987	28	1.43	1.48	4,470		5,000		17		7,500
2024-02-13	T	TGO	1.46	1.48	1.35	1.35	-0.09	6,069	29	1.35	1.52	2,817		200				3,000
2024-02-12	T	TGO	1.48	1.50	1.41	1.44		28,223	121	1.44	1.52	19,820		3,800		247		700			3,593
2024-02-09	T	TGO	1.48	1.51	1.44	1.44	-0.05	15,316	33	1.44	1.56	8,445		5,400		28		895			200
2024-02-08	T	TGO	1.51	1.52	1.41	1.49	-0.01	62,404	87	1.50	1.56	12,000	1,000	35,200		14	400	10,400			3,390
2024-02-07	T	TGO	1.55	1.55	1.50	1.50	0.01	19,143	29	1.50	1.60	11,586	200	5,000		50		2,100			91
2024-02-06	T	TGO	1.51	1.55	1.48	1.49	-0.02	45,713	47	1.48	1.60	29,914		5,500		30	300	6,400			3,500
2024-02-05	T	TGO	1.53	1.58	1.50	1.51	-0.01	13,821	41	1.50	1.60	5,518	200	3,000		78	100	4,700			183
2024-02-02	T	TGO	1.63	1.63	1.52	1.52	0.02	6,053	18	1.50	1.60	3,600	100	1,500				500			269
2024-02-01	T	TGO	1.56	1.59	1.48	1.50	-0.01	23,888	45	1.50	1.59	9,775	500	6,100	200	76	100	3,800			3,000
2024-01-31	T	TGO	1.59	1.59	1.51	1.51	-0.01	6,360	32	1.50	1.61	1,877		2,000		50	100	1,200			1,106
2024-01-30	T	TGO	1.50	1.58	1.50	1.52	0.02	13,155	21	1.52	1.89	3,450		7,400				2,200			29
2024-01-29	T	TGO	1.58	1.58	1.50	1.50	-0.01	4,821	28	1.50	2.00	3,234				59		1,300			140
2024-01-26	T	TGO	1.62	1.62	1.50	1.51	0.01	3,452	22	1.51	1.99	2,459						900
2024-01-25	T	TGO	1.57	1.58	1.50	1.50		5,897	26	1.50	2.00	4,248		100		99		1,300