14:05:18 EDT Wed 14 Apr 2021
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
2021-04-13TGLG0.430.480.4250.4863,625350.420.4852,8504,0005,0001,625150
2021-04-12TGLG0.480.480.480.482,15020.4350.482,000150
2021-04-09TGLG10010.430.48100
2021-04-08TGLG0.450.480.450.480.0473,775290.460.4865,7758,000
2021-04-07TGLG0.410.440.410.440.0126,000120.400.4321,5002,5002,000
2021-04-06TGLG0.430.430.430.4360020.410.43600
2021-04-05TGLG0.370.440.370.430.00519,909100.3750.4315,0004,500409
2021-04-01TGLG0.3750.440.330.440.0118,000150.400.4414,5002,500500500
2021-03-31TGLG0.380.430.380.430.0712,74080.390.435,0007,500240
2021-03-30TGLG0.360.360.360.36-0.011,40020.380.401,000400
2021-03-29TGLG0.4350.440.360.37-0.0325,340180.370.4117,5007,500340
2021-03-26TGLG0.400.400.400.400.023,25020.400.4353,000250
2021-03-25TGLG0.380.380.380.38-0.051,20020.380.391,000200
2021-03-24TGLG0.400.440.400.43-0.0114,00280.380.4313,682320
2021-03-23TGLG0.440.440.440.4494420.4050.44500444
2021-03-22TGLG0.440.440.440.441,00010.4050.441,000
2021-03-19TGLG0.4050.440.4050.443,13070.410.442,880250
2021-03-18TGLG0.450.450.410.41-0.0253,00050.410.441,0005005001,000
2021-03-17TGLG0.420.440.420.4350.00513,500120.4350.466,5001,0006,000
2021-03-16TGLG0.450.450.430.43-0.017,00030.4050.447,000
2021-03-15TGLG0.4050.440.4050.440.0225,825140.410.4420,0002,5003251,5001,500
2021-03-12TGLG0.420.420.420.420.00510,30050.400.437,500300
2021-03-11TGLG0.380.420.3550.4150.03519,400130.3750.41515,1005003,500300
2021-03-10TGLG0.450.450.380.38-0.0313,400110.380.4111,5001,500400
2021-03-09TGLG0.410.420.410.420.01541,859110.4150.4240,500500859
2021-03-08TGLG0.3550.410.3550.4050.02530,342140.370.40522,5252,0005,500317
2021-03-05TGLG0.3650.380.3350.380.0184,432320.380.4079,4322,0003,000
2021-03-04TGLG0.350.370.3250.370.0335,487240.330.3735,20020087
2021-03-03TGLG0.360.370.340.34-0.0314,77890.350.378,0006,000340438
2021-03-02TGLG0.3650.370.320.370.0219,00090.320.3619,000
2021-03-01TGLG0.310.360.300.350.00535,439220.350.3734,9385001
2021-02-26TGLG0.310.3450.310.3450.04512,960150.310.34511,610500500350
2021-02-25TGLG0.3250.3250.290.300.018,50050.290.328,500
2021-02-24TGLG0.3450.3450.270.310.0287,610310.270.3168,1108,5002,5008,000500
2021-02-23TGLG0.310.340.290.29-0.02527,400260.290.3225,4002,000
2021-02-22TGLG0.2950.3150.290.315-0.0111,950140.2850.31511,000250700
2021-02-19TGLG0.3250.3250.3250.32513,24040.2850.3213,140100
2021-02-18TGLG0.3250.3250.320.32549,000120.2950.32530,50018,500
2021-02-17TGLG0.3350.3350.3250.3250.00524,60090.2950.3324,600
2021-02-16TGLG0.280.3350.280.3250.04567,275360.280.3248,77512,5005,0001,000
2021-02-12TGLG0.3550.3550.270.28-0.07160,993460.280.31130,64322,0008,000350
2021-02-11TGLG0.350.3550.3050.350.0163,600210.320.3546,20010,0007,000400
2021-02-10TGLG0.350.350.3050.3451,650200.310.3551,650
2021-02-09TGLG0.300.350.270.340.04225,300420.300.34206,2705,5003,5008,5001,300
2021-02-08TGLG0.260.300.260.300.0490,170380.290.3082,5936,0001,5005027
2021-02-05TGLG0.250.260.230.26176,849180.250.26176,05074950
2021-02-04TGLG0.2250.2950.2250.260.0369,700230.230.2669,700
2021-02-03TGLG0.220.230.210.23-0.0110,85070.210.2310,400450
2021-02-02TGLG0.1950.240.1950.240.0441,127120.210.2337,0004,000127
2021-02-01TGLG0.1650.200.1650.200.00541,010180.1950.2036,0103,0002,000
2021-01-29TGLG0.1950.1950.1650.18-0.01518,00050.160.1954,00014,000
2021-01-28TGLG0.1650.200.1650.1950.005128,140150.160.185127,60050040
2021-01-27TGLG0.190.190.1650.165-0.026,32570.160.1853,5001,500500825
2021-01-26TGLG0.170.1850.170.1850.00530,550160.180.1930,100
2021-01-25TGLG0.1650.180.1650.180.0142,05070.160.1831,50010,500
2021-01-22TGLG0.170.170.170.175,25030.160.175,000250
2021-01-21TGLG0.160.170.160.170.0182,475160.160.1769,00013,000475
2021-01-20TGLG0.160.160.160.1611,57550.160.16511,575
2021-01-19TGLG0.160.170.160.16-0.00514,80070.160.1713,3001,500
2021-01-18TGLG0.1650.170.1650.17-0.0056,57890.160.174,950500600405
2021-01-15TGLG0.170.1750.170.1750.015,00020.160.175,000