05:47:08 EDT Mon 24 Jun 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-06-21TGCM.WT.B2.592.602.552.600.0126,000362.592.6018,4001,00050501,3005,200
2019-06-20TGCM.WT.B2.622.652.562.600.0777,918822.562.6042,9006,3009484,085855,3002,50015,800
2019-06-19TGCM.WT.B2.402.532.162.530.1166,900632.522.6046,0004,4004,3001,0003001,0009,900
2019-06-18TGCM.WT.B2.572.572.402.42-0.1529,000222.412.4320,0003,0006,000
2019-06-17TGCM.WT.B2.622.652.542.570.0539,250432.572.5832,13070060601,2005,100
2019-06-14TGCM.WT.B2.492.652.492.520.06228,206942.512.65205,8063,0001,00018,400
2019-06-13TGCM.WT.B2.452.492.452.46-0.0325,010262.402.4922,8101,0001,200
2019-06-12TGCM.WT.B2.352.492.352.490.2922,068292.392.4911,9682,0003,5007003,900
2019-06-11TGCM.WT.B2.202.202.85
2019-06-10TGCM.WT.B2.222.292.102.250.0133,144312.202.3021,8441,00050503,0007,200
2019-06-07TGCM.WT.B2.142.292.142.240.1017,165192.102.2011,5657001,0003,900
2019-06-06TGCM.WT.B2.022.142.002.140.15134,105652.102.1494,5051,0005,1001,00019,80012,700
2019-06-05TGCM.WT.B2.022.111.991.99-0.0364,700361.902.0228,7004,0004,00017,00011,000
2019-06-04TGCM.WT.B2.002.052.002.020.0516,300141.762.027,3001,0002,0006,000
2019-06-03TGCM.WT.B1.912.051.911.970.0755,350281.942.0151,2501,0003,100
2019-05-31TGCM.WT.B1.801.951.801.870.0729,870371.871.9121,2705002,0006,100
2019-05-30TGCM.WT.B1.791.801.711.800.0322,400181.701.9711,0009003,0002,0005,500
2019-05-29TGCM.WT.B1.751.791.751.77-0.088,400121.771.801,4002,8001,0003,200
2019-05-28TGCM.WT.B1.751.751.751.75-0.1020011.751.97200
2019-05-27TGCM.WT.B1.871.871.831.85-0.106,284151.852.004,884200200400600
2019-05-24TGCM.WT.B1.871.951.871.910.016,100101.872.005,900200
2019-05-23TGCM.WT.B2.002.001.901.900.047,048101.832.003,9486002,500
2019-05-22TGCM.WT.B1.861.861.861.860.015,00011.751.965,000
2019-05-21TGCM.WT.B1.881.881.851.85-0.156,130121.752.205,930200
2019-05-17TGCM.WT.B1.782.001.782.000.0520,870251.802.2517,2706003,000
2019-05-16TGCM.WT.B1.851.951.851.950.258,60071.952.008,100500
2019-05-15TGCM.WT.B1.701.611.85
2019-05-14TGCM.WT.B1.701.701.701.700.035,70051.601.855,700
2019-05-13TGCM.WT.B1.521.681.521.670.0722,052431.551.708,8521,2001,2001,8001,9003,1001,0003,000
2019-05-10TGCM.WT.B1.561.601.561.600.051,90021.561.701,900
2019-05-09TGCM.WT.B1.601.601.551.60-0.0315,298131.551.7013,80240048481,000
2019-05-08TGCM.WT.B1.701.701.631.63-0.075,79691.631.705,40030096
2019-05-07TGCM.WT.B1.521.701.521.700.1011,80091.601.7011,800
2019-05-06TGCM.WT.B1.631.631.601.60-0.105,30061.521.605,300
2019-05-03TGCM.WT.B1.701.751.701.700.10136,0382091.601.7090,2384,3005,3005,9005,4003,7005,70015,500
2019-05-02TGCM.WT.B1.581.601.521.60-0.0675041.611.70750
2019-05-01TGCM.WT.B1.651.701.651.66-0.045,50061.521.705,200300
2019-04-30TGCM.WT.B1.671.711.671.7014,850271.651.7012,2504002004006001,000
2019-04-29TGCM.WT.B1.701.721.701.70-0.04123,700841.651.7097,6006004,80050040030010019,400
2019-04-26TGCM.WT.B1.721.741.701.7426,700521.651.8018,3001,0007007001,3004003004,000
2019-04-25TGCM.WT.B1.701.741.701.740.049,800121.651.749,800
2019-04-24TGCM.WT.B1.601.701.601.700.105,00081.661.704,800200
2019-04-23TGCM.WT.B1.551.601.501.600.0216,448121.561.6016,4002424
2019-04-22TGCM.WT.B1.571.591.561.58-0.0710,50041.551.6010,500
2019-04-18TGCM.WT.B1.591.651.581.650.0616,914211.601.658,5144008,000
2019-04-17TGCM.WT.B1.641.641.591.59-0.0417,500221.581.6011,4002005,900
2019-04-16TGCM.WT.B1.691.701.611.63-0.0845,450601.641.6540,4501,4004003,200
2019-04-15TGCM.WT.B1.751.781.711.71-0.0865,136601.691.8056,8362,9001002005,100
2019-04-12TGCM.WT.B1.771.791.771.7910,24461.781.805,2445,000
2019-04-11TGCM.WT.B1.851.921.791.79-0.0228,994531.771.8927,1941,800
2019-04-10TGCM.WT.B1.771.811.771.810.034,69641.801.854,696
2019-04-09TGCM.WT.B1.861.861.781.78-0.082,87241.761.852,872
2019-04-08TGCM.WT.B1.901.901.761.860.0614,305411.761.8610,0054008004002,700
2019-04-05TGCM.WT.B1.751.801.751.800.058,096101.721.855,7968001,500
2019-04-04TGCM.WT.B1.651.751.651.750.0174831.691.80748
2019-04-03TGCM.WT.B1.751.841.741.740.0489,900481.671.9077,5004,8001007,500
2019-04-02TGCM.WT.B1.701.761.701.705-0.06539,236221.611.7532,7363,4002,400700
2019-04-01TGCM.WT.B1.771.801.651.65-0.1529,000441.651.8023,1001,2004,700
2019-03-29TGCM.WT.B1.851.901.801.80-0.0237,350331.771.8730,4504,2001004002,200
2019-03-28TGCM.WT.B1.821.901.771.82-0.0834,900261.821.8731,2001003,600
2019-03-27TGCM.WT.B1.961.961.901.90-0.0215,744101.901.9612,7443,000
2019-03-26TGCM.WT.B1.952.001.901.92-0.0340,328321.921.9738,7281,200200200
2019-03-25TGCM.WT.B1.951.951.951.950.0314821.881.94148