14:13:13 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-18XGSC21.2121.3921.2121.39-0.01106415.3521.50
2020-02-17XGSC21.4221.4221.2221.220.320015.3521.39
2020-02-14XGSC21.4221.4221.2221.220.32249615.3521.39
2020-02-13XGSC21.05321.1021.05321.100.5003353315.3521.28
2020-02-12XGSC20.552720.552720.552720.55274315.354,294.67
2020-02-11XGSC20.544920.552720.544920.55270.1191304215.3520.68
2020-02-10XGSC22.4022.4020.4020.42581.68997001015.3520.55
2020-02-07XGSC18.720118.720118.720118.7201-2.08491,001211.704,294.67
2020-02-06XGSC20.80520.80520.80520.805252915.3520.98
2020-02-05XGSC20.830920.830920.830920.83099515.3520.96
2020-02-04XGSC20.389720.389720.389720.38971111.7020.48
2020-02-03XGSC20.0020.413520.0020.4135-1.347914215.3520.50
2020-01-31XGSC21.34715.354,294.67
2020-01-30XGSC21.34721.34721.34721.34756515.3521.48
2020-01-29XGSC21.614721.614721.614721.61472215.3521.71
2020-01-28XGSC21.7515.3521.86
2020-01-27XGSC21.63521.63521.63521.63549415.3521.67
2020-01-24XGSC22.1922.1922.1922.1911415.3522.32
2020-01-23XGSC22.689122.689122.689122.689133311.7022.80
2020-01-22XGSC23.01523.01523.01523.01582311.7023.13
2020-01-21XGSC23.6323.6323.4623.47-0.161,911915.3523.58
2020-01-20XGSC23.6215.3523.75
2020-01-17XGSC23.6223.6223.6223.622215.3523.75
2020-01-16XGSC23.2723.499523.2723.49950.02211,602911.7023.65
2020-01-15XGSC23.457923.457923.457923.45792211.7023.62
2020-01-14XGSC23.5923.629423.570123.62940.102512611.7023.76
2020-01-13XGSC23.45123.48823.4323.488-0.358371211.7023.63
2020-01-10XGSC23.7823.7823.7823.781115.3523.94
2020-01-09XGSC23.7323.83523.6823.835-0.3549520415.3523.95
2020-01-08XGSC24.2524.2523.6424.0349-0.909,1773311.7024.17
2020-01-07XGSC24.6424.6424.6424.6490515.3524.74
2020-01-06XGSC25.0025.0024.673724.6737-0.531,0021015.3524.79
2020-01-03XGSC26.249926.249924.6225.28-0.421,7931022.024,294.67
2020-01-02XGSC26.2526.2524.159625.04-0.86541,4501422.024,294.67
2020-01-01XGSC24.96625.02524.96625.0250.810011.7027.04
2019-12-31XGSC24.96625.02524.96625.0250.81391511.7027.04
2019-12-30XGSC24.2524.2524.1924.19-0.1861,2902415.354,294.67
2019-12-27XGSC24.4524.4524.37624.3760.165221915.3524.53
2019-12-26XGSC25.7425.8523.0024.2851.551,216815.354,294.67
2019-12-25XGSC21.4515.354,294.67
2019-12-24XGSC21.4521.4521.4521.45-4.55193515.354,294.67
2019-12-23XGSC26.0026.0026.0026.00-0.25138415.354,294.67
2019-12-20XGSC26.2526.2526.2526.252.32356415.354,294.67
2019-12-19XGSC23.9323.9323.9323.9381515.354,294.67
2019-12-18XGSC23.9323.9323.9323.9350115.3527.78
2019-12-17XGSC23.9323.9323.9323.933311.704,294.67
2019-12-16XGSC23.76523.76523.76523.7652215.354,294.67
2019-12-13XGSC23.363523.363523.363523.36351115.354,294.67
2019-12-12XGSC23.363511.7023.45
2019-12-11XGSC23.06523.06523.06523.0651115.3523.15
2019-12-10XGSC23.210523.210523.210523.21051111.70199,999.99
2019-12-09XGSC23.040423.040423.040423.04043315.35199,999.99
2019-12-06XGSC23.07623.07623.07623.07617411.7023.19
2019-12-05XGSC22.8922.8922.86522.8650.605194415.35199,999.99
2019-12-04XGSC22.28522.28522.28522.2852215.35199,999.99
2019-12-03XGSC22.28522.28522.28522.2851115.35199,999.99
2019-12-02XGSC22.174322.174322.174322.174318311.70199,999.99
2019-11-29XGSC22.188822.188822.188822.18882115.35199,999.99
2019-11-28XGSC22.8622.9522.8622.95-0.1950015.35199,999.99
2019-11-27XGSC22.8622.9522.8622.95-0.195100115.35199,999.99
2019-11-26XGSC23.05523.05523.05523.0554115.35199,999.99
2019-11-25XGSC22.86522.86522.86522.8651115.3523.00
2019-11-22XGSC22.814122.814622.814122.8146-0.1109326215.3522.98
2019-11-21XGSC22.92522.92522.92522.92511211.7023.07
2019-11-20XGSC22.5622.5622.5622.5699315.35199,999.99