13:41:47 EDT Sat 20 Jul 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
2019-07-19TGDL5.785.795.545.55-0.253,789135.515.802,100989700
2019-07-18TGDL5.805.515.79
2019-07-17TGDL5.805.415.79
2019-07-16TGDL5.805.805.805.800.4345045.405.79350100
2019-07-15TGDL5.545.545.355.37-0.013,470115.315.682,570900
2019-07-12TGDL5.535.535.385.38-0.1250045.305.70500
2019-07-11TGDL5.435.505.435.500.073,32075.305.703,25070
2019-07-10TGDL5.405.495.355.430.047,400135.305.887,400
2019-07-09TGDL5.405.405.395.390.1441145.305.40411
2019-07-08TGDL5.255.305.40
2019-07-05TGDL5.255.255.255.25-0.0310015.255.40100
2019-07-04TGDL5.285.255.40
2019-07-03TGDL5.395.395.285.280.0466455.255.4060064
2019-07-02TGDL5.205.245.105.240.208,700455.055.408,400100200
2019-06-28TGDL4.905.044.895.040.147,008494.915.206,100108800
2019-06-27TGDL4.974.974.904.90-0.07831294.754.90831
2019-06-26TGDL5.055.054.974.97-0.083,50044.975.003,300200
2019-06-25TGDL5.125.125.125.120.0730015.085.10300
2019-06-24TGDL5.055.055.055.050.051,00015.055.201,000
2019-06-21TGDL5.005.064.995.00-0.107,743185.005.147,643100
2019-06-20TGDL5.105.105.105.1070015.005.10700
2019-06-19TGDL5.165.165.105.10-0.063,15045.105.203,10050
2019-06-18TGDL5.165.155.47
2019-06-17TGDL5.145.165.145.160.012,70045.105.492,700
2019-06-14TGDL5.155.155.145.151,26565.105.141,265
2019-06-13TGDL5.145.155.145.140.142,00035.105.157001,300
2019-06-12TGDL5.145.145.005.14-0.013,60095.005.151,8002001,600
2019-06-11TGDL5.155.145.15
2019-06-10TGDL5.155.155.155.150.0524525.005.15245
2019-06-07TGDL5.025.105.005.100.104,90095.105.154,800100
2019-06-06TGDL5.005.005.005.000.041,96584.985.001,7002004520
2019-06-05TGDL5.105.104.965.00-0.157,293154.955.035,540500531,200
2019-06-04TGDL5.305.305.155.15-0.096,215135.035.156,215
2019-06-03TGDL5.365.365.245.24-0.0712,200175.155.6312,200
2019-05-31TGDL5.415.415.315.31-0.1985845.315.88858
2019-05-30TGDL5.555.555.475.47-0.081,28055.305.5540080800
2019-05-29TGDL5.565.565.555.55-0.251,36045.555.80100460800
2019-05-28TGDL5.805.805.805.800.0710015.555.80100
2019-05-27TGDL5.735.555.80
2019-05-24TGDL5.735.555.80
2019-05-23TGDL5.735.605.80
2019-05-22TGDL5.735.735.735.7320025.705.80100100
2019-05-21TGDL5.735.605.80
2019-05-17TGDL8215.705.8082
2019-05-16TGDL5.735.735.735.73-0.0750025.715.80500
2019-05-15TGDL5.805.805.805.8010015.735.80100
2019-05-14TGDL5.805.755.80
2019-05-13TGDL5.805.805.805.8010015.735.80100
2019-05-10TGDL5.805.805.795.80-0.0260045.755.80500100
2019-05-09TGDL5.825.746.24
2019-05-08TGDL5.825.825.825.820.0824025.736.29240
2019-05-07TGDL5.895.895.745.74-0.2060035.745.97600
2019-05-06TGDL5.945.945.945.94-0.0310015.916.20100
2019-05-03TGDL5.975.975.975.970.0385035.956.0510070050
2019-05-02TGDL5.955.955.945.94-0.041,80065.796.091,800
2019-05-01TGDL5.985.956.38
2019-04-30TGDL5.985.985.985.980.0350026.006.31500
2019-04-29TGDL5.996.015.955.95-0.051,20075.956.211,200
2019-04-26TGDL6.006.006.006.000.0150025.956.24500
2019-04-25TGDL5.995.995.995.990.0419025.956.0010090
2019-04-24TGDL6.026.025.955.95-0.1280055.956.32800
2019-04-23TGDL6.106.106.076.07-0.0150036.016.38500
2019-04-22TGDL6.086.086.086.08-0.0220016.026.25200