07:14:02 EDT Tue 24 May 2022
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-Lynx
2022-05-20TG2.152.162.052.07-0.09146,3042062.072.11106,43313,1002,0003,80023060018,5001,465
2022-05-19TG1.902.181.902.160.24355,0995202.092.16257,37328,10012,4002051,70052,5001,757
2022-05-18TG1.881.941.851.870.0143,1991351.871.9235,4652,2002253,2031,887
2022-05-17TG1.851.881.751.880.0321,810481.861.9614,9054,3006001051,600
2022-05-16TG1.881.881.821.850.0338,113521.771.8733,0163,600700497100
2022-05-13TG1.681.971.681.820.04137,9633041.701.8879,65925,5008001453,10010,90016,920
2022-05-12TG1.911.911.631.78-0.13120,1582511.701.7984,75714,4006,0006003801,3007,6574,559100
2022-05-11TG1.751.911.731.910.20132,1624251.701.9279,7679,4501,100951,4007,60031,250
2022-05-10TG1.751.891.681.70-0.0290,061981.701.8853,8933,50025,0002,000783002,8002,290
2022-05-09TG1.901.901.721.77-0.1333,125981.721.7817,8554,5003,4001002,0005,270
2022-05-06TG1.871.941.851.9064,9731181.831.9048,17313,8002009001,700
2022-05-05TG1.971.971.901.93-0.0522,159421.901.9812,6155,1005003,800144
2022-05-04TG1.911.981.791.98177,1002841.971.98107,65631,6006,700801,70021,5007,364
2022-05-03TG1.952.031.931.980.10131,6141811.961.9789,32620,9501,80012516,7002,495
2022-05-02TG2.082.081.841.88-0.16168,6922921.801.9479,90429,9003,4002,9001356,80017,72227,005
2022-04-29TG1.682.201.652.040.45290,2634481.942.02197,39450,3507,70030017,70014,418200
2022-04-28TG1.521.651.481.580.0567,8911711.581.6518,07520,5002,0002,0008,0007,8208,896
2022-04-27TG1.651.651.521.53-0.05137,4541581.531.6584,60628,5074,7005,500256,0004,2003,616100
2022-04-26TG1.551.581.421.580.03107,1311981.521.6553,32138,200503009,8004,560
2022-04-25TG1.661.661.451.55-0.16236,8433301.531.55183,65019,5321,0001,4001856,70020,0004,276
2022-04-22TG1.911.921.671.71-0.14237,4963981.711.75128,98236,8003,5003,0001070033,30029,704
2022-04-21TG1.851.891.851.85-0.096,546131.801.804,7461,800
2022-04-20TG2.052.051.891.94-0.12134,7361581.931.9486,87515,5001,9006,10010040020,3003,278200
2022-04-19TG2.152.151.872.06-0.10249,2913072.052.07183,34936,4001,8002,0005661,00017,1016,490100
2022-04-18TG2.202.252.122.16238,8764292.102.16148,13134,3005,7005,4004307,60012,52224,716
2022-04-14TG1.992.181.932.160.23392,8616602.002.16291,89450,7505008,2005622,00020,30015,719
2022-04-13TG1.681.961.611.930.25188,0532771.661.93158,53915,0982,0001256,8002,1003,390
2022-04-12TG1.681.681.641.680.01172,8431321.661.68136,69317,05017,0003001,700
2022-04-11TG1.681.691.621.67-0.01116,7252151.561.6874,14027,150509,9001,9332,852
2022-04-08TG1.601.731.591.680.13168,0062281.591.68142,87312,4076001006004,8006,126
2022-04-07TG1.511.631.461.560.11330,7893321.521.56252,77842,6006001979,30018,0927,222
2022-04-06TG1.201.481.201.450.22210,7952231.431.45142,06722,1007,900340033,4494,876
2022-04-05TG1.251.281.231.23-0.0219,218201.231.2717,0032,000215
2022-04-04TG1.181.301.181.280.1226,796421.251.2812,40210,200600501,4002,044
2022-04-01TG1.231.231.141.16-0.0511,685291.191.285,5003,3001,0001,800
2022-03-31TG1.131.261.131.21-0.0734,975641.211.2820,50010,100501,1003,220
2022-03-30TG1.281.301.271.280.0639,051301.281.3018,95110,7003,0006,400
2022-03-29TG1.231.261.111.22-0.0597,930721.221.2773,2007,5007,0005008,6001,050
2022-03-28TG1.231.271.231.270.049,347181.261.307,6475001,200
2022-03-25TG1.281.291.161.290.0539,072641.281.2925,9505,8006001644,3502,008
2022-03-24TG1.291.331.201.24-0.0885,150501.241.2978,8502,0001,6002002,500
2022-03-23TG1.311.371.301.370.0726,799401.321.3823,6701,1004001131,416
2022-03-22TG1.261.331.251.3022,672511.311.3817,7713,4002001,301
2022-03-21TG1.391.391.281.30-0.1248,263561.301.4329,8819,5001007,582
2022-03-18TG1.371.441.371.440.1113,172311.391.448,1104,300500200566
2022-03-17TG1.281.341.281.330.0525,631251.331.3921,0573,400641,110
2022-03-16TG1.311.321.251.280.0234,284641.261.3127,1502,600431,7002,791
2022-03-15TG1.351.351.251.26-0.0266,115911.261.3536,84712,0029,000661007,900100
2022-03-14TG1.451.451.281.28-0.1735,789701.281.5028,9502,800153363,850
2022-03-11TG1.451.511.321.41-0.1092,3901431.411.5149,20712,0003,100801,30021,2005,403
2022-03-10TG1.441.521.421.510.09313,7203941.501.51207,33245,0029,70032090048,2002,266
2022-03-09TG1.481.501.341.42-0.01169,8271591.301.4281,99128,3001,80018715,2005,70036,349
2022-03-08TG1.341.491.341.430.18619,6417361.391.48518,89340,0001,1006,60010018,13027,710597
2022-03-07TG1.291.291.181.250.04122,535651.221.2470,3663023,0003,70036,4008,200567
2022-03-04TG1.131.281.131.210.10140,2311021.211.28118,4726,1002,0001207,4005,600539
2022-03-03TG1.081.131.081.110.0346,659451.101.1331,8258,803185,70030013
2022-03-02TG1.031.141.021.080.0428,067371.051.0816,3004,2022,0004,5001,065
2022-03-01TG1.041.081.031.040.048,922201.041.156,9151,0001,0007
2022-02-28TG1.091.131.001.00-0.138,905431.011.137,158100101001,200300
2022-02-25TG1.091.151.051.130.0947,425761.101.1434,4889,6002,000181,20010015