23:21:18 EDT Thu 03 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2025-07-03TG1.421.431.361.390.0268,664861.341.3941,3942,7041,0001,1001,10014,300667,000
2025-07-02TG1.301.411.301.380.08218,0602171.361.39124,46330,50021,1005002,10021,0001,71315,50099
2025-06-30TG1.221.311.221.280.07111,5841401.271.3076,4915,7007,381200861,90012,5004286,30064
2025-06-27TG1.231.251.161.21-0.04102,977991.191.2254,6409,5002,400314,40029,0001,0001,8005
2025-06-26TG1.251.251.181.25117,8751231.201.2578,3154,8023,7252,20021,0001,2186,2003
2025-06-25TG1.201.261.171.250.06154,6241381.231.26107,1021,72426,2005,0004,8003238,900
2025-06-24TG1.201.211.171.200.0178,1241041.141.2144,0801,7528,0001010,1005,9005257,20050
2025-06-23TG1.151.211.131.210.06121,1861141.141.2264,79060023,7005,70011,5002,82610,0002
2025-06-20TG1.061.181.061.150.09163,8732011.121.1987,3869,8008,50015,90033,7006077,600110
2025-06-19TG1.051.061.041.06-0.0127,166251.041.064,74012,600756,5002012,90050
2025-06-18TG1.011.071.011.070.08143,6091021.051.0797,5451,63413,5002311,50026,6004092,000100
2025-06-17TG1.031.030.991.00-0.02100,657750.971.0363,3343,37810,4005,00015,4001003,000
2025-06-16TG1.031.050.971.020.04448,5712230.981.05232,37413,500109,70019,00020050057,6001,5008,00050
2025-06-13TG1.021.020.980.980.0113,221230.970.997,3305002,4005004001001,000
2025-06-12TG0.991.010.970.97-0.019,785180.971.052,5002,5003001,5001,500915
2025-06-11TG0.981.020.970.970.0160,986620.961.0129,1003,0005,3766,5001312,00013,0001791,000
2025-06-10TG0.970.970.950.9516,583300.950.985,5502,0002,5002,5003,50044937
2025-06-09TG0.990.990.950.95-0.0192,0671000.951.0045,9628,5001,0002,0001003,50024,500255,000
2025-06-06TG1.001.000.960.9747,303410.960.9919,7546,5005,0005,0001017,5004002,0001,032
2025-06-05TG0.991.000.940.970.0196,225830.960.9945,6836,0017,5007,0003006,00018,5007154,5001
2025-06-04TG0.960.980.910.96-0.04168,0521920.961.0072,20044,10014,5004,00019,50011,3005101,600
2025-06-03TG1.031.030.970.98-0.02129,8361870.971.0056,3607008,70010,60041,8001,5999,200
2025-06-02TG0.991.040.991.000.0451,101571.001.0432,0752,5001,0009,0005002,5004682,000
2025-05-30TG1.001.000.950.96-0.0232,747340.951.0023,0031,0007,5001,0001025
2025-05-29TG0.991.000.980.98-0.0220,297270.951.0015,6004004,20050
2025-05-28TG1.001.010.971.010.01141,2891210.991.02104,4722,14410,00070022,4043331,000
2025-05-27TG1.001.041.001.0069,742541.001.0250,7101,1005005009,5002587,000
2025-05-26TG1.021.040.971.00-0.04147,3921261.011.0580,40720,50022,10016,6002,9404,100
2025-05-23TG1.021.081.021.040.0347,583731.021.0524,53650115,0007004006,100102100
2025-05-22TG1.031.031.011.01-0.0133,628351.001.0514,0224,20015,1006
2025-05-21TG1.021.061.011.0284,548831.021.1059,1007007,700511,60012,50072,400
2025-05-20TG1.081.121.021.02-0.08224,0532451.001.1074,22767,30030,4002520,80822,1008196,00075
2025-05-16TG1.101.111.061.10-0.0234,520601.071.1022,3061148510,0002671,500
2025-05-15TG1.081.131.051.120.0226,471411.121.1510,20610039814,0001,500
2025-05-14TG1.141.151.091.10-0.0580,533941.091.1257,8855,8004,70010,7002481,200
2025-05-13TG1.151.161.131.150.0151,398341.141.1538,78412010,0001,900288200
2025-05-12TG1.141.191.141.14-0.0550,214871.141.1621,12012,2006,3006,3001,688
2025-05-09TG1.171.201.161.190.0330,342611.161.1915,0654,1865,5002004,100473
2025-05-08TG1.201.211.151.16-0.0494,7921381.151.2160,5616,0009,2001,40016,20056676
2025-05-07TG1.201.201.131.200.0239,835481.131.2025,5051,058100605,1007,90060
2025-05-06TG1.151.201.091.200.0857,789721.131.2033,1006003,5003,20012,2003,5521,500
2025-05-05TG1.141.141.101.140.0661,739891.051.1731,30034212,0001,0002,5008,4002,4023,400
2025-05-02TG1.041.131.041.080.0435,622651.041.1116,9981,0005,0007,0003,4002,037
2025-05-01TG1.191.191.041.04-0.1182,9301001.041.1846,5737,00010,33810012,8005,500120
2025-04-30TG1.111.161.081.160.02105,500351.101.2082,2003,00011,6001002,8002,400
2025-04-29TG1.161.191.141.14-0.0172,306581.101.1919,8003,00013,60028,8006,600354
2025-04-28TG1.141.161.141.1531,194381.121.1627,800351002,300705
2025-04-25TG1.101.151.101.150.0747,263661.061.1531,5091735,0008,4002,043
2025-04-24TG1.081.121.051.0823,598381.051.1217,8431003004,900400
2025-04-23TG1.141.141.051.090.0232,884761.051.0914,9011,30050013,4001,98110
2025-04-22TG1.101.151.071.07-0.0816,204271.051.159,0011003006,7008320
2025-04-21TG1.061.151.061.150.0526,141421.061.1512,668297008,9003,36350
2025-04-17TG1.081.131.051.100.0354,937741.101.1136,39820070017,200231
2025-04-16TG1.091.151.071.0790,242901.071.1565,4408,7001003015,10049750
2025-04-15TG1.101.101.051.080.0122,033461.051.0911,3002,0005001,5006,30033820
2025-04-14TG1.081.091.051.071,142,7999,5891.051.0728,260613120019,200364
2025-04-11TG1.011.101.001.070.1295,673941.051.0749,4954,27716,00010,50026714,00062410
2025-04-10TG1.021.020.910.95-0.0353,301570.931.0129,9602,0739,2003,500605005,5001,283300
2025-04-09TG0.871.000.870.980.09111,336900.961.0433,10014,50014,66017,00040029,5001,556300
2025-04-08TG1.041.040.840.89-0.11100,2291840.870.9556,10015,00010,19040016,3001,924
2025-04-07TG0.961.090.941.000.0547,066610.981.0116,3375,20016,5003,0005,000926
2025-04-04TG1.051.050.930.95-0.0987,3221090.930.9657,9755,4009,80011,5002,40060