09:29:43 EST Sat 22 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2020-02-21TGCM.WT.B4.754.994.754.890.2948,5111034.874.9732,0514,0005006,60030100305,200
2020-02-20TGCM.WT.B4.304.754.304.580.3194,3562614.584.6853,70610,2001,5007001751004528,900
2020-02-19TGCM.WT.B4.074.334.074.270.2332,860724.274.3026,4605,000501,300
2020-02-18TGCM.WT.B3.904.103.904.040.2080,7751434.044.0923,0003,00032,400917009121,493
2020-02-14TGCM.WT.B3.844.003.833.840.2069,8301563.803.8824,33011,0004005,0008,60020,500
2020-02-13TGCM.WT.B3.563.663.503.640.1011,339373.513.709,7391,600
2020-02-12TGCM.WT.B3.473.563.393.550.116,645183.393.569003,1001,2001001,000345
2020-02-11TGCM.WT.B3.323.553.313.44-0.0118,172683.313.569,9757002002004474005005,750
2020-02-10TGCM.WT.B3.313.583.273.370.0912,812583.193.568,4121,100100501,800501,300
2020-02-07TGCM.WT.B3.603.603.203.28-0.1249,3711343.263.4417,4009,1003,4002,000604,4006,2606,751
2020-02-06TGCM.WT.B3.453.533.323.400.0129,8891013.423.437,9514,9003,2002,0001,16930016910,200
2020-02-05TGCM.WT.B3.273.463.253.370.0516,491523.363.415,4915,1005005002002004,400100
2020-02-04TGCM.WT.B3.323.343.203.32-0.0659,221923.263.3552,1213,9001,5004001,300
2020-02-03TGCM.WT.B3.493.493.323.38-0.1237,926773.403.5033,6263003003,700
2020-01-31TGCM.WT.B3.483.573.423.490.0642,680913.453.5030,5806,3004,6001,200
2020-01-30TGCM.WT.B3.353.503.313.430.0326,2751083.393.678,7757,4001,8003,0008501,0004002,700300
2020-01-29TGCM.WT.B3.423.423.233.400.0720,017393.344.4013,2173,8001,1006001,300
2020-01-28TGCM.WT.B3.513.533.223.33-0.3753,045913.313.6135,4358,0001,60080052,00055,200
2020-01-27TGCM.WT.B3.883.963.573.70-0.1613,280463.683.848,5301,1001,800751001,600
2020-01-24TGCM.WT.B3.453.883.453.860.52114,8121653.863.9091,2247,20010,400144855,700
2020-01-23TGCM.WT.B3.393.503.313.34-0.0927,161573.333.4913,4559,4069001,9001,500
2020-01-22TGCM.WT.B3.433.453.373.430.034,445153.393.443,0454001,000
2020-01-21TGCM.WT.B3.333.443.253.400.0613,114743.383.507,1342,4002001,00040402,300
2020-01-20TGCM.WT.B3.403.403.333.34-0.195,920123.343.604,4201,000500
2020-01-17TGCM.WT.B3.553.603.373.52-0.1224,545723.503.7118,3454,0001002001,900
2020-01-16TGCM.WT.B3.383.643.383.610.0922,142643.593.7110,7005,9002003,30021212,000
2020-01-15TGCM.WT.B3.453.543.343.520.1714,966513.523.719,1664,5001,300
2020-01-14TGCM.WT.B3.253.393.233.350.1477,5842303.333.4949,18418,6004,2002,5001,2001,900
2020-01-13TGCM.WT.B3.433.463.163.26-0.1626,908793.203.4915,6307,7001,2002001397391,300
2020-01-10TGCM.WT.B3.403.443.303.420.1013,300433.413.496,6002,6001,8002,300
2020-01-09TGCM.WT.B3.443.463.243.31-0.1844,9881133.283.4620,67015,7002,6001,400592,0002,500
2020-01-08TGCM.WT.B3.693.703.453.49-0.2133,046913.463.5013,74610,0001,0003,300505004,400
2020-01-07TGCM.WT.B3.443.753.443.710.3075,7761023.703.7552,27615,1002,7002,3003,400
2020-01-06TGCM.WT.B3.533.553.393.410.0146,9431453.403.5522,5434,5001,5007001,2002,8002,00010,6001,100
2020-01-03TGCM.WT.B3.563.563.403.460.0338,260923.403.4514,1606,7001,5002002,80012,900
2020-01-02TGCM.WT.B3.453.573.403.44-0.0350,6581263.433.5524,8026,90040032890032816,600400
2019-12-31TGCM.WT.B3.483.543.433.470.0219,265683.463.5313,6653,3002,300
2019-12-30TGCM.WT.B3.603.653.403.44-0.0111,580283.443.505,2725,1001,1007830
2019-12-27TGCM.WT.B3.403.493.303.450.1551,1441383.433.5013,81214,3003,200300664,76614,700
2019-12-24TGCM.WT.B3.243.383.243.300.1036,657773.303.3129,5574,2006002,300
2019-12-23TGCM.WT.B3.013.203.013.200.10175,4844613.193.2091,88428,80011,0001,0002,00025,10014,6001,100
2019-12-20TGCM.WT.B3.093.103.053.100.0314,047313.053.105,6477,600800
2019-12-19TGCM.WT.B3.023.073.023.060.0914,748643.063.103,5483,6001,0002,0001,7006001,700600
2019-12-18TGCM.WT.B2.973.002.8953.00-0.017,748222.973.103,2482,4001,400200500
2019-12-17TGCM.WT.B3.063.062.953.01-0.039,400143.003.032,2003,5002,7001,000
2019-12-16TGCM.WT.B3.003.062.983.06-0.0314,306763.043.106,7069001,7006006005002,300300700
2019-12-13TGCM.WT.B3.033.102.993.090.0879,5522673.073.1036,59611,6568,2003,1001,3006,80010,5001,400
2019-12-12TGCM.WT.B3.103.102.953.01-0.0612,203292.983.048,5036002,0001,100
2019-12-11TGCM.WT.B3.013.083.013.070.124,338173.053.101,0501,5001,10019420094200
2019-12-10TGCM.WT.B2.953.002.883.000.079,098302.883.004,4502,5002,1002424
2019-12-09TGCM.WT.B2.952.972.832.930.0112,261422.882.975,7892,7728002,300600
2019-12-06TGCM.WT.B2.913.032.862.92-0.0620,763412.942.9812,9632,7001,0004,100
2019-12-05TGCM.WT.B3.023.102.922.98-0.0118,750412.943.204,9509,2005004003,500100100
2019-12-04TGCM.WT.B3.103.112.993.040.00510,906303.003.201,9503,4001,1002,80028600281,000
2019-12-03TGCM.WT.B2.883.202.883.030.0369,3281643.023.3030,65313,4002,07511,3003008,5003002,700100
2019-12-02TGCM.WT.B2.773.102.773.000.1553,050932.873.2035,1005,1006,8003,100751,6001,275
2019-11-29TGCM.WT.B2.842.862.772.860.027,659372.752.981,2851,4004002,700487800587
2019-11-28TGCM.WT.B2.852.852.782.84-0.016,800272.782.981,7001,2003002,400300500400
2019-11-27TGCM.WT.B2.752.852.752.850.209,951172.732.983,9514,3007001,000
2019-11-26TGCM.WT.B2.592.942.392.910.3026,485632.742.987,7756,4003,5004,1001051054,500
2019-11-25TGCM.WT.B2.842.842.452.61-0.1154,1351662.312.6537,6363,6001007,5001501,3503,799