14:08:30 EDT Tue 25 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
2019-06-24TGSC5.655.705.325.41-0.10251,7691,7195.355.48180,1775,20027,1032,5094,50030030,8801,100
2019-06-21TGSC5.395.764.915.510.21323,6741,9095.185.70244,4974,10032,24217,8114,6001,80016,9241,700
2019-06-20TGSC4.865.404.855.300.6697,1427415.285.3085,500205,5809602,4203004621,900
2019-06-19TGSC4.624.674.464.640.0228,8622694.534.6825,2002002,100560500100102100
2019-06-18TGSC4.764.764.554.62-0.1028,9392224.564.6726,8061,100300400100233
2019-06-17TGSC4.674.734.534.720.0820,5481214.624.7619,403145300100600
2019-06-14TGSC4.714.924.604.640.1431,7502384.584.6726,4002,822692736900100100
2019-06-13TGSC4.774.824.504.50-0.1253,2394314.484.6039,9361038,7005002,2001001,500200
2019-06-12TGSC4.514.784.444.620.1247,4094074.614.7733,3601,1006,9001,9322,80750010800
2019-06-11TGSC4.424.514.364.500.1014,4211384.404.6211,000206002011,0001,600
2019-06-10TGSC4.464.474.364.40-0.1248,1183464.364.4735,6701,1005,9008281,8001,920900
2019-06-07TGSC4.534.664.514.5218,0771524.464.6013,6211,1001,400849500307300
2019-06-06TGSC4.664.674.524.52-0.0822,3361774.524.7215,8822,5006549008001,500100
2019-06-05TGSC4.664.794.454.60-0.0775,7465594.564.6555,0025007,7002,3442,9001,0005,800100400
2019-06-04TGSC4.764.934.624.67-0.0973,6626064.624.7056,2003,0134,2007,1001,8001,149200
2019-06-03TGSC4.594.824.444.770.0886,9546724.734.8369,1114,9002,1471,5576006,6202,019
2019-05-31TGSC4.834.834.564.710.0270,1994614.624.7855,6915006,7001,4083,0002,100100700
2019-05-30TGSC4.624.834.614.690.0631,9302104.594.7623,9435,3863001,0001,201100
2019-05-29TGSC4.784.784.554.63-0.0851,1003974.584.6828,3003,0005,4003,7001,9001,5005,3002,000
2019-05-28TGSC4.804.804.684.71-0.0990,2387894.714.8658,53730011,5001,1003,60070012,3012,200
2019-05-27TGSC4.764.814.764.800.043,592234.764.933,2203240300
2019-05-24TGSC4.714.784.424.76-0.0960,5083924.744.8649,7274,3001,3001,0002,781300300800
2019-05-23TGSC5.135.204.854.85-0.2526,2302014.855.0019,9306003,3001,200800400
2019-05-22TGSC5.185.195.075.09-0.1012,1931015.055.176,2041,3009732,900189627
2019-05-21TGSC5.205.275.135.19-0.1028,0302245.105.2618,8001,5006,000800530400
2019-05-17TGSC5.225.325.145.290.0619,3121615.285.3512,5001001,3163,3002,096
2019-05-16TGSC5.265.305.215.23-0.0836,1002785.135.3226,5011,2002,9003,6001,600199100
2019-05-15TGSC5.405.405.315.31-0.096,081565.305.403,4501001,850100581
2019-05-14TGSC5.595.625.405.42-0.1624,5602025.365.5016,7001001,7545,3006006100
2019-05-13TGSC5.425.705.415.590.1955,6174865.565.6535,4973,6799,2001,9245,175142
2019-05-10TGSC5.325.445.285.400.0924,7062245.385.4617,3598004,2471,0001,000300
2019-05-09TGSC5.245.435.245.31-0.0252,9634815.285.4433,3303005,7508,6002,7492,134100
2019-05-08TGSC5.485.485.215.33-0.1631,7932915.255.3723,1755004,4002,0433751,300
2019-05-07TGSC5.465.575.365.490.0445,3433535.475.5031,3674,6002,2006,276800100
2019-05-06TGSC5.505.545.425.45-0.0313,8381295.435.5711,1082001,9263004300
2019-05-03TGSC5.315.535.315.480.2149,0453875.445.5333,4917003,8004,6632,9041002,887500
2019-05-02TGSC5.295.455.165.25-0.0830,0002555.165.3722,9951,7004002,4052,000500
2019-05-01TGSC5.495.505.265.34-0.1661,3554435.255.3538,6205,7008,2305,4121,3931001,900
2019-04-30TGSC5.585.585.375.500.1211,3821075.305.507,6006001,6651,117400
2019-04-29TGSC5.765.765.345.38-0.3740,9483425.355.4929,4434002,2725,9672,720146
2019-04-26TGSC5.575.815.575.750.2042,9513425.735.8135,7109001,9003,105916120300
2019-04-25TGSC5.755.835.545.55-0.1043,7503595.535.6834,5216002,7004,325900704
2019-04-24TGSC5.395.695.395.660.28144,1217005.555.73104,1228,8008,80011,8172,6307,652300
2019-04-23TGSC5.405.455.355.38-0.0128,9761855.385.5021,9447002,1004002,666861,080
2019-04-22TGSC5.485.485.375.39-0.0925,8712235.305.5321,8173001,4002001,2518003100
2019-04-18TGSC5.535.605.385.480.0961,6384335.485.8643,9385,5004,9001,8002,5001,800800400
2019-04-17TGSC5.565.805.395.39-0.43209,8641,1055.395.66123,3544,14015,3002,0007,0005,30049,8702,900
2019-04-16TGSC6.036.035.745.82-0.2230,9542625.525.8522,9291,2001,1006001,7001,2001,2251,000
2019-04-15TGSC6.016.175.886.040.0146,4873606.006.0534,1007005,2937101,5981,5001,986600
2019-04-12TGSC6.026.225.926.03-0.0141,6593505.996.0831,6201002,4018002,8754002,4631,000
2019-04-11TGSC5.906.085.896.040.0451,5323706.026.0541,4621,8003,3007002,1221,600148400
2019-04-10TGSC5.986.065.926.000.0141,1292505.976.0037,3571001,98820050040084500
2019-04-09TGSC6.016.105.896.000.0199,8817505.956.0870,4233,00015,5021,5804,3501,1003,626300
2019-04-08TGSC5.756.005.666.000.33107,9896285.706.0098,9196005,0505001,700800120300
2019-04-05TGSC5.585.685.485.680.0827,2332005.525.7023,4116001,1721501,000600300
2019-04-04TGSC5.235.605.115.600.3693,9287485.375.6066,6006006,7082,4004,9203,5008,900300
2019-04-03TGSC5.205.305.155.25-0.0726,6592385.125.3720,1148002,900300800400745600
2019-04-02TGSC5.005.324.895.320.3128,8502375.105.3223,8003002,1004001,80010050300
2019-04-01TGSC5.305.305.005.02-0.3840,1122715.005.1725,6857,3003,1006279001,600700200
2019-03-29TGSC5.215.405.085.400.2977,5531895.255.4270,6356009005007006003,518100
2019-03-28TGSC5.415.415.105.11-0.4633,3612265.075.1325,2504003,2003009501002,961200
2019-03-27TGSC5.875.875.485.58-0.3023,5881755.545.6920,70050080020060286700
2019-03-26TGSC5.825.885.455.880.1127,3602225.615.8821,1377002,1824161,4471001,078300