11:40:11 EDT Fri 26 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

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
2019-04-25TGDL5.995.995.995.990.0419025.956.0010090
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
2019-04-18TGDL6.406.406.106.100.0490056.106.4085050
2019-04-17TGDL6.106.106.046.06-0.024,87576.026.164,50075300
2019-04-16TGDL6.096.096.086.08-0.023,37076.066.163,15020200
2019-04-15TGDL6.106.106.106.10-0.022,00046.106.162,000
2019-04-12TGDL6.316.386.126.12-0.2111,350186.106.157,7501002,0001,500
2019-04-11TGDL6.356.356.336.330.035,24076.336.404,340900
2019-04-10TGDL6.316.316.306.300.012,20036.326.422,200
2019-04-09TGDL6.296.296.296.2953546.306.3150035
2019-04-08TGDL6.156.296.156.290.153,53596.256.313,00020035100200
2019-04-05TGDL6.146.166.31
2019-04-04TGDL6.156.156.156.150.0130016.156.31300
2019-04-03TGDL6.296.296.146.18-0.121,00076.156.31500500
2019-04-02TGDL6.306.306.306.300.0512526.126.30125
2019-04-01TGDL6.256.256.256.250.0140026.306.40400
2019-03-29TGDL6.256.256.246.24-0.0110,80076.246.4010,800
2019-03-28TGDL4016.326.4240
2019-03-27TGDL6.256.256.166.257,300116.256.424,1001,5001,700
2019-03-26TGDL6.256.306.42
2019-03-25TGDL6.256.256.43
2019-03-22TGDL6.366.366.246.31-0.063,094176.256.432,394100600
2019-03-21TGDL6.376.376.376.370.011,20036.366.431,200
2019-03-20TGDL6.436.436.366.36-0.061,02476.366.4360030024100
2019-03-19TGDL6.426.436.426.430.1365056.366.43200200100150
2019-03-18TGDL6.306.306.306.300.0210346.286.431021
2019-03-15TGDL6.286.296.286.291,63936.256.4380039800
2019-03-14TGDL6.296.296.296.29-0.121,10016.296.431,100
2019-03-13TGDL6.416.416.416.410.0112026.266.43120
2019-03-12TGDL6.406.406.346.40-0.021,75056.256.433501001,300
2019-03-11TGDL6.436.456.426.421,424136.386.431,30410020
2019-03-08TGDL6.426.426.426.42-0.0221036.306.43210
2019-03-07TGDL2016.306.4320
2019-03-06TGDL6.436.456.436.443,285106.306.453,100100580
2019-03-05TGDL6.446.306.44
2019-03-04TGDL6.446.446.446.440.042,32136.256.442,321
2019-03-01TGDL6.266.406.266.40-0.031,30066.256.401,300
2019-02-28TGDL6.396.446.396.42-0.0290086.426.447008020100
2019-02-27TGDL6.446.446.446.440.0521036.306.45210
2019-02-26TGDL6.406.406.396.392,37546.316.452,30075
2019-02-25TGDL6.456.456.396.390.091,05046.396.451,00050
2019-02-22TGDL6.306.266.45
2019-02-21TGDL6.306.306.306.300.041,10046.266.45900200
2019-02-20TGDL6.266.276.256.2550046.266.45100100200100
2019-02-19TGDL6.306.306.246.250.172,50086.256.292,100400
2019-02-15TGDL6.446.446.086.08-0.0295086.006.4570050200
2019-02-14TGDL6.156.156.106.10-0.011,90086.096.451,900
2019-02-13TGDL6.216.246.106.11-0.312,900156.106.152,700100100
2019-02-12TGDL6.426.226.39
2019-02-11TGDL6.396.426.306.420.122,320116.256.452,30020
2019-02-08TGDL6.256.306.226.300.083,613246.256.353,3265050187
2019-02-07TGDL5.886.225.816.220.427,231325.806.254,551400802,200
2019-02-06TGDL5.795.805.795.800.0945035.755.90450
2019-02-05TGDL115.425.801
2019-02-04TGDL5.715.716.00
2019-02-01TGDL5.715.705.87
2019-01-31TGDL5.735.785.715.71-0.171,29285.555.801,1001004250
2019-01-30TGDL5.745.745.745.74-0.1420015.735.95200
2019-01-29TGDL5.885.735.75
2019-01-28TGDL5.885.885.885.88-0.022,60035.735.902,600