Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
19:32:06 EDT Sun 19 May 2024
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
2024-05-17TXDGH26.4426.4426.4026.41-0.022,1421626.3526.5590020023010070111
2024-05-16TXDGH26.4726.4726.4126.430.072,3262026.3026.463201,4003008010270
2024-05-15TXDGH26.2826.3926.2826.360.234,1752126.2926.491,3002001,100900161300100105
2024-05-14TXDGH26.2626.2726.1226.270.066,4051926.1526.352,8874009001061,700207205
2024-05-13TXDGH26.2626.2626.2126.210.141,7081426.0926.281,59650153
2024-05-10TXDGH323926.0926.291011155
2024-05-09TXDGH26.0026.0826.0026.020.163,6182426.0126.206206005001,00022710046198
2024-05-08TXDGH25.9025.9225.8525.850.0514,2961725.8326.0112,400800500100316135
2024-05-07TXDGH25.7925.9025.7925.890.183,9861725.7625.953,36229300295
2024-05-06TXDGH25.6725.7425.6725.710.255,3912025.6625.844,1434003519704
2024-05-03TXDGH25.4625.6025.4625.550.094,5212425.5125.688273009004001856001011,203
2024-05-02TXDGH25.4525.5425.4125.46-0.018,6594125.3625.542,7025083,400600151100643495
2024-05-01TXDGH25.4325.4725.4125.47-0.151,3701725.3025.491,1615213
2024-04-30TXDGH25.5125.5125.5125.51-0.11297925.3725.556100833
2024-04-29TXDGH25.6225.6325.5825.580.013,7701925.5225.731,7762006009002003064
2024-04-26TXDGH25.5625.6225.5625.620.101,2681425.4825.64300400100100752012
2024-04-25TXDGH25.4925.5225.4925.52-0.211,7571225.4125.592021,30020035
2024-04-24TXDGH25.5625.5825.5225.58-0.153,5602025.5325.704001,80040010720072561
2024-04-23TXDGH25.6425.7425.6425.700.654,0751525.5725.73610181,700600931,000513
2024-04-22TXDGH25.5825.5825.5825.580.531,000825.4625.63240800100
2024-04-19TXDGH25.2425.2425.2125.210.166761025.1925.392006420045165
2024-04-18TXDGH25.0825.0925.0825.090.04738825.0325.201400200170
2024-04-17TXDGH25.1725.1724.9925.0619,4891824.9525.1480018,01020050201200
2024-04-16TXDGH25.0325.1125.0325.06-0.323,8002424.9425.105043001,4001,00015038243
2024-04-15TXDGH25.3925.3925.2325.23-0.153,4452025.1325.3231,000900300158118947
2024-04-12TXDGH25.4325.4925.2325.23-0.335,0163725.1725.361,0194009001,000900344378
2024-04-11TXDGH25.6025.6225.4525.560.034,6462825.5025.642,9045001,0002001128
2024-04-10TXDGH25.5125.5525.5125.52-0.212,1152125.5025.70802300300132100376
2024-04-09TXDGH25.7325.7525.7325.75-0.021,7081225.6825.861,10040043115
2024-04-08TXDGH25.7725.7925.7725.790.101,3571625.6725.821341008001001111795
2024-04-05TXDGH25.6025.7425.6025.71-0.211,3931725.6025.77301147002001291623
2024-04-04TXDGH25.9225.9425.6925.69-0.139951425.5625.722003002005101189
2024-04-03TXDGH25.8625.8725.8025.87-0.095,3992925.7525.911,9603012,500100200141161
2024-04-02TXDGH25.9925.9925.8125.81-0.142,3441025.7725.951,710400973
2024-04-01TXDGH26.3026.3025.9425.94-0.174,5443925.9026.061,450730200600149600593203
2024-03-28TXDGH26.0926.1526.0926.150.242,8503026.0426.21500300500700274100212223
2024-03-27TXDGH25.8325.9925.8325.990.213,8832925.9226.1372360060080028640423
2024-03-26TXDGH25.8425.8425.7825.780.037,6223325.6825.823,9391,5001,000112800179
2024-03-25TXDGH25.7525.7625.7025.75-0.046,4063425.6325.811,4253382,0001,60010780019117
2024-03-22TXDGH25.7625.7925.7625.79-0.089391325.6925.86100200144435
2024-03-21TXDGH25.9225.9525.8525.870.345,6513625.8125.981,8076241,5001,00020549331
2024-03-20TXDGH25.6525.7625.6025.760.231,7391425.6625.841071001,3001533
2024-03-19TXDGH25.5525.6225.5325.600.067,3882725.5125.712,5934001,6004001361,200184805
2024-03-18TXDGH25.5225.5625.5125.54-0.012,0051825.3725.582002001,4001361
2024-03-15TXDGH25.5525.5525.4225.490.122,1652025.3725.5510030030090050348112
2024-03-14TXDGH25.4325.4725.3725.37-0.144,6951925.3225.492,1001002,1001002182255
2024-03-13TXDGH25.6025.6025.5125.51-0.0315,1314225.4525.656,9005006,400400150100101570
2024-03-12TXDGH25.5125.5425.5125.540.141,6531325.4225.601,401162
2024-03-11TXDGH25.3425.4025.2425.400.015,8172825.2925.501,6002,1001,1009710043603
2024-03-08TXDGH25.3525.4125.3425.410.055,1862425.2725.443,1002191,000400364383
2024-03-07TXDGH25.4325.4325.3225.390.158,2914625.2725.451,6591,5001,3001,1004113003391,631
2024-03-06TXDGH25.3025.3625.2025.300.236,3704425.1925.361,0787002,2011,000231100419552
2024-03-05TXDGH25.1325.2325.0625.13-0.054,7983425.0225.201,0566251,62540023750092215
2024-03-04TXDGH25.1425.1825.1025.166,9132925.1025.224,840775200400296158184
2024-03-01TXDGH25.1625.2025.1625.160.065,9742725.1625.293,3039002006006750034326
2024-02-29TXDGH25.0625.1125.0325.110.1511,2184625.0325.166,600200900100872,900201155
2024-02-28TXDGH25.0525.0524.9624.96-0.021,5551424.9325.0731070030010053
2024-02-27TXDGH25.0725.0724.9824.98-0.085,0032124.9725.151,9008002981,1009878
2024-02-26TXDGH25.0625.1125.0625.06-0.098,2054624.9725.121,8009002,700600304800200769
2024-02-23TXDGH25.1425.2025.1425.152,0362125.0925.251,2002002003001122
2024-02-22TXDGH25.1025.1525.1025.150.222,5821725.0825.242001001,80013480180
2024-02-21TXDGH24.9325.0124.9025.010.065,6473324.9425.104603732,0001,50030450015301
2024-02-20TXDGH24.9825.0124.9024.90-0.014,3502524.8525.011,4541002,100300180471