10:48:56 EDT Fri 21 Sep 2018
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-Aequitas NEO
2018-09-20TGSV2.202.342.152.320.12351,0611,1432.312.34255,25550056,4001,5152,1286,90017,66310,700
2018-09-19TGSV2.232.262.182.20-0.05458,9401,5352.192.21294,9084,30068,30023,0247,62919,30034,8796,600
2018-09-18TGSV2.092.252.092.250.15561,4582,1932.232.25399,7755,70084,90015,4008,72822,00012,55512,400
2018-09-17TGSV1.992.141.962.100.14480,4842,1482.082.11314,3051,20064,00014,2003,22912,40062,8501008,200
2018-09-14TGSV1.971.981.941.960.0146,5571741.951.9842,0001,6001001002,200157400
2018-09-13TGSV1.961.971.921.95-0.0168,8933001.941.9749,79210012,9002,3001,400900901600
2018-09-12TGSV1.941.971.931.960.03107,2163431.931.9765,92528,4255971003,9005697,700
2018-09-11TGSV1.871.951.871.930.0397,4813141.921.9570,05840017,7002,6031,5003,900201,300
2018-09-10TGSV1.951.961.901.90-0.03191,2395991.901.93151,78570027,5002,6541,3005,9001,400
2018-09-07TGSV1.931.961.871.93244,0157961.911.95133,5661,20039,1006,6902,0006,50043,95911,000
2018-09-06TGSV1.992.031.921.93-0.05187,7154871.921.94137,21522,2007,5001,4005,70010,5003,200
2018-09-05TGSV1.991.991.951.980.0166,0373391.961.9931,4007006,70014,5101,4005,5001,3274,500
2018-09-04TGSV2.022.021.931.97-0.06160,5866511.972.0091,2723,60029,2809,9844,90011,0004,4506,100
2018-08-31TGSV2.002.052.002.030.02190,4943722.022.05124,41819,00012,8002,5003,4005,00020,2763,100
2018-08-30TGSV2.092.092.002.01-0.08280,0014412.002.0277,95122,8006,84390012,00011,376148,131
2018-08-29TGSV2.112.122.082.08-0.02321,3751592.082.09278,97521,20016,5001,7001,2001,800
2018-08-28TGSV2.102.171.982.10-0.01483,5507372.102.12406,1751,30029,4002,2751,3006,00031,2005,900
2018-08-27TGSV2.142.182.102.11-0.065176,9485512.112.12132,99730,9001,2461,7007,60052,500
2018-08-24TGSV1.992.181.982.170.19360,2368662.152.18232,50820,10044,6005,6004,4005,20027,92820019,700
2018-08-23TGSV2.052.051.921.97-0.04302,4538521.942.00240,2951,20035,2005,8851,3004,00012,7731,800
2018-08-22TGSV2.002.051.982.010.01134,0763722.002.0499,75670018,4006,4633004,3001,0573,100
2018-08-21TGSV2.032.031.952.000.01252,7006191.982.01161,2005,30039,1003,2001,8005,50024,10012,500
2018-08-20TGSV1.882.021.881.990.13329,4243621.962.0063,357248,5675,0001,0003,5005,6002,400
2018-08-17TGSV1.921.931.841.86-0.06194,2673531.831.9467,650500108,9511,8231,2005,3006,7432,100
2018-08-16TGSV2.002.011.861.92-0.04256,4887541.901.97189,5292,20037,4007,2595,8006,1005,9001002,200
2018-08-15TGSV2.082.081.931.96-0.13355,4879771.932.00137,67610067,5006,3962,50011,40075,81554,100
2018-08-14TGSV2.092.112.072.09150,2972532.082.1077,09714,1001,5002001,4004,00052,000
2018-08-13TGSV2.142.162.082.09-0.06190,5269092.092.11123,42580039,6001,3315009,2001,87013,800
2018-08-10TGSV2.152.172.132.150.0177,8383332.132.1549,43010,0001,7081,5003,90010,1001,200
2018-08-09TGSV2.122.152.122.140.02107,7482072.132.1428,62554,8006,7652001,00015,2581,100
2018-08-08TGSV2.142.202.122.12-0.0366,1583412.122.1447,0969,1002,3124007005,0501,500
2018-08-07TGSV2.152.202.142.150.04444,4246622.132.15349,07048,10024,7741,5605,5003,42012,000
2018-08-03TGSV2.132.172.112.11125,8485392.112.12112,4491,0009,0004992002,300400
2018-08-02TGSV2.212.222.112.11-0.11583,3466372.102.13202,4164,70024,0002,5593,2002,00023,130100321,241
2018-08-01TGSV2.282.302.212.22-0.05616,1565202.212.23155,98520020,7003137003,80027,058407,400
2018-07-31TGSV2.282.302.252.270.02520,8553802.252.27167,07819,3002,4001,4001,70018,077310,900
2018-07-30TGSV2.232.282.202.250.04308,7327762.252.28128,059137,50010,6162,90014,40010,5574,700
2018-07-27TGSV2.182.212.172.210.03126,4163192.182.2175,46610013,2003,19815,2002,40014,8522,000
2018-07-26TGSV2.182.232.122.180.06345,6096442.172.20241,05575,50010,0531,5004,3002,20111,000
2018-07-25TGSV1.992.191.972.120.14503,5227982.122.14303,12060049,90011,0566004,90036,54697,100
2018-07-24TGSV2.002.021.971.98-0.0248,5761731.971.9948,576
2018-07-23TGSV2.062.091.992.00-0.08115,4463801.992.00115,446
2018-07-20TGSV2.132.132.012.08-0.0686,5012382.062.0986,501
2018-07-19TGSV1.962.151.962.140.10274,3987092.122.15274,398
2018-07-18TGSV2.032.0752.022.040.01431,1432902.032.04431,143
2018-07-17TGSV1.922.051.852.030.13671,2497022.022.04671,249
2018-07-16TGSV1.901.921.881.90149,6003761.871.90149,600
2018-07-13TGSV1.901.921.891.90-0.01110,7051741.891.92110,705
2018-07-12TGSV1.872.001.871.910.04276,8894791.911.92276,889
2018-07-11TGSV1.931.951.871.87-0.06114,4764801.871.8976,61960023,0004,9535003,5001,7043,600
2018-07-10TGSV1.871.951.871.930.06129,7552801.931.9495,2173,70014,4002,5755003,8008,5631,000
2018-07-09TGSV1.971.971.871.87-0.0671,0312811.871.8856,1509,400813003,0002001001,800
2018-07-06TGSV1.891.941.871.930.0589,3053381.921.9452,30060014,4001505001,90017,7551,700
2018-07-05TGSV1.821.901.781.880.07118,4524641.871.8988,84314,7002,3004002,9007,6091,700
2018-07-04TGSV1.811.821.801.8124,0671371.801.8210,0006,8001,900661,5001013,700
2018-07-03TGSV1.811.821.791.81145,9965491.791.8178,3151,20029,30014,7001,6055,2005,07610,600
2018-06-29TGSV1.791.831.781.81170,1285121.791.8182,70010,10013,50014,9004007,70039,8281,000
2018-06-28TGSV1.791.811.781.81249,3965691.781.81125,3855,10022,10021,9007,8008,30055,6111003,100
2018-06-27TGSV1.741.831.731.810.061,002,8927311.811.83143,39750029,6254,0001,00011,1004,8703,300805,100
2018-06-26TGSV1.701.791.701.75171,6725391.751.76139,0721,10020,0002,4001,3005,0007002,100
2018-06-25TGSV1.781.811.751.75-0.05796,8835231.751.76756,46823,3002,0501,50211,1632,400
2018-06-22TGSV1.811.811.791.80228,8565381.791.80188,50010010,0007,4901001,7009,25611,710