08:49:03 EDT Mon 28 Sep 2020
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-09-25TCOG0.750.750.79
2020-09-24TCOG0.820.820.750.75-0.0711,755170.750.8011,315440
2020-09-23TCOG0.820.820.820.820.021,00010.770.821,000
2020-09-22TCOG0.890.900.800.80-0.0314,960150.800.8614,69070
2020-09-21TCOG0.860.860.800.83-0.137,100150.810.866,975125
2020-09-18TCOG0.990.990.960.96-0.036,400120.960.995,3001,100
2020-09-17TCOG1.101.100.980.99-0.1124,850180.960.9924,850
2020-09-16TCOG1.201.201.101.10-0.1017,910161.051.1017,910
2020-09-15TCOG1.251.251.191.20-0.094,90060.961.204,900
2020-09-14TCOG1.051.311.051.29-0.016,365131.101.316,365
2020-09-11TCOG1.300.991.37
2020-09-10TCOG1.371.371.301.3080031.161.39800
2020-09-09TCOG1.401.401.201.300.022,470131.201.352,3001005020
2020-09-08TCOG1.201.401.181.280.084,540131.121.303,90060040
2020-09-04TCOG1.001.201.001.20-0.034,440101.011.204,440
2020-09-03TCOG1.151.231.151.230.097,400141.101.257,400
2020-09-02TCOG1.141.141.141.140.1850010.951.19500
2020-09-01TCOG0.960.960.960.9660020.971.14600
2020-08-31TCOG30010.961.14300
2020-08-28TCOG0.961.001.14
2020-08-27TCOG1.001.000.960.96-0.0955030.961.0550050
2020-08-26TCOG1.051.051.051.050.081,01920.961.041,00019
2020-08-25TCOG2510.971.2025
2020-08-24TCOG1.001.000.970.97-0.022,20050.991.141,500500
2020-08-21TCOG1.091.090.990.99-0.109,600100.991.089,500100
2020-08-20TCOG1.091.091.091.090.0811,00010.971.0911,000
2020-08-19TCOG1.401.401.011.01-0.1410,193200.981.019,28380010010
2020-08-18TCOG1.151.201.151.150.1713,65051.061.1513,500150
2020-08-17TCOG0.981.011.15
2020-08-14TCOG0.981.011.15
2020-08-13TCOG1.101.100.970.98-0.174,00050.981.104,000
2020-08-12TCOG1.201.201.151.15-0.051,10021.011.101,100
2020-08-11TCOG1.201.201.201.203,00070.961.503,000
2020-08-10TCOG1.061.201.061.200.149,06090.951.208,90060100
2020-08-07TCOG1.051.061.051.060.062,60050.921.062,600
2020-08-06TCOG1.001.051.001.000.0110,75040.911.0610,500250
2020-08-05TCOG0.980.990.980.992,20050.941.062,200
2020-08-04TCOG0.930.990.930.990.072,60040.911.002,500100
2020-07-31TCOG0.920.921.00
2020-07-30TCOG0.920.920.920.92-0.031,15020.920.991,000150
2020-07-29TCOG1.051.050.950.95-0.157,00090.911.057,000
2020-07-28TCOG1.101.101.101.100.142,35021.001.102,350
2020-07-27TCOG0.850.990.850.96-0.0410,610150.951.006,3002,400101,900
2020-07-24TCOG4021.001.08
2020-07-23TCOG0.801.150.801.000.1913,480170.901.0513,065415
2020-07-22TCOG0.810.810.810.81-0.055,00030.801.005,000
2020-07-21TCOG0.860.860.860.867,53340.780.907,533
2020-07-20TCOG0.820.860.700.860.0417,600110.800.8617,200400
2020-07-17TCOG0.820.820.820.820.072,00020.800.862,000
2020-07-16TCOG0.750.750.78
2020-07-15TCOG0.750.750.97
2020-07-14TCOG0.750.750.750.75-0.0550010.750.97500
2020-07-13TCOG0.780.780.780.78-0.0255220.800.9552500
2020-07-10TCOG0.850.850.800.80-0.022,70060.760.802,200400
2020-07-09TCOG1.001.000.770.82-0.189,900140.750.939,900
2020-07-08TCOG0.681.070.551.000.3110,200190.841.0310,000200
2020-07-07TCOG0.690.680.90
2020-07-06TCOG0.690.680.85
2020-07-03TCOG0.690.680.80
2020-07-02TCOG0.690.681.22
2020-06-30TCOG0.690.680.84
2020-06-29TCOG0.690.690.690.6910,00020.680.8410,000