11:59:14 EST Thu 21 Feb 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-Aequitas NEO
2019-02-20TGSV1.671.691.631.64-0.05199,0886001.641.65142,87650029,6001,5274,8001,10010,7857,900
2019-02-19TGSV1.691.701.6651.690.01145,0273081.681.6979,65010,7321,6601,3854001,50049,700
2019-02-15TGSV1.671.701.651.680.0278,9963681.651.7053,6006,5009,4003,8962,7006007001,600
2019-02-14TGSV1.661.691.641.66-0.0282,2953591.641.6758,0482,2007,8004,9471,5003001,2006,300
2019-02-13TGSV1.681.691.641.6887,1002691.671.6959,65014,2503,7482,0006001,7525,100
2019-02-12TGSV1.701.741.651.68138,1334181.681.6984,75060032,5003,9637,2001,5001,6201005,900
2019-02-11TGSV1.651.701.631.680.02327,8142961.681.75140,20010,00032,3001,70060060029,494112,920
2019-02-08TGSV1.661.701.641.660.01370,8092001.661.67363,3091,8004003,0001009001,300
2019-02-07TGSV1.671.701.641.65-0.01159,9857851.651.6794,90010025,2003,5355,2001,00028,7501,300
2019-02-06TGSV1.651.711.651.660.0396,9002481.661.6839,5002,5001,3001,6001,00050,200800
2019-02-05TGSV1.681.701.621.63-0.04110,6655741.631.6491,8349,4601,7712,4001,5009002,800
2019-02-04TGSV1.731.781.641.67-0.08172,8066071.661.67121,64320016,7003,7134,20080017,4508,100
2019-02-01TGSV1.741.761.701.750.0175,8353281.731.7648,29113,8002,4441,4004009008,600
2019-01-31TGSV1.811.811.701.74-0.0399,0643711.731.7569,44013,2002,1002,3001,20032410,500
2019-01-30TGSV1.711.811.711.770.05168,1706121.771.8086,17041,20012,6003,80030012,70011,400
2019-01-29TGSV1.681.721.671.720.0668,6382721.701.7436,5002,7006,9002,33860080015,3003,500
2019-01-28TGSV1.631.661.631.660.0442,4001261.651.6730,7004,3001,6002,6001003,100
2019-01-25TGSV1.581.671.581.620.0434,0501711.611.6324,7686005,2006002,00010082700
2019-01-24TGSV1.561.591.551.58-0.0143,118931.581.5939,1001,000100400182,500
2019-01-23TGSV1.581.611.551.590.0257,7921561.591.6044,3008,2655967008001,2311,900
2019-01-22TGSV1.551.601.551.57-0.01103,9703441.561.5880,41812,5011,1003,1001,5002515,100
2019-01-21TGSV1.531.591.531.580.0452,006841.571.5839,4788006003,0008,128
2019-01-18TGSV1.581.611.531.54-0.07144,0185541.541.56103,39360017,0806,0008,2001,900456,800
2019-01-17TGSV1.641.651.591.61-0.0552,5101941.601.6134,79220011,6193992,8001002,600
2019-01-16TGSV1.661.681.641.6728,6031191.651.6719,0015,3024009006001002,300
2019-01-15TGSV1.681.691.651.67-0.0314,700521.651.6712,2001,500600200100100
2019-01-14TGSV1.751.751.681.70-0.0261,4051491.681.7137,33111,3006042,2002006,9702,800
2019-01-11TGSV1.741.741.671.72134,6604801.701.7286,55625,3006,5042,5001,1005,1007,600
2019-01-10TGSV1.711.741.681.720.02366,7592481.711.73154,700100201,6003,1001,1004,500591,600
2019-01-09TGSV1.701.731.681.7088,5341921.691.7173,3651,2004,5303,5676007002,3722,200
2019-01-08TGSV1.691.721.671.70-0.01333,3372911.701.7251,42111,8001,5231,0001,800262,8931002,800
2019-01-07TGSV1.751.761.671.71-0.02346,0254461.711.72308,92150024,1001,2001,5001,4005,4043,000
2019-01-04TGSV1.751.771.721.73-0.0653,5961951.731.7522,8255,1001,1001,10070021,7711,000
2019-01-03TGSV1.741.811.741.790.06126,0003851.771.8080,50030025,3002,20080010,3006,600
2019-01-02TGSV1.721.751.711.740.0344,6621461.721.7435,3006,8008627001,000
2018-12-31TGSV1.701.731.691.710.02154,1723311.711.72136,6074007,5001,1001,5659005,1001,000
2018-12-28TGSV1.711.721.641.690.05147,2624711.681.72115,45020,0001,4004,1124,1002,200
2018-12-27TGSV1.541.661.541.640.12251,7445261.641.66210,07620,7005,0974,1711,8004,1005,800
2018-12-24TGSV1.561.611.471.53-0.03123,3576181.521.5391,20040015,2006,8032,2544,7002,300500
2018-12-21TGSV1.521.651.501.560.03331,7331,0811.531.56205,4253,50061,30026,6007,2005,80016,7085,200
2018-12-20TGSV1.541.651.511.530.01279,4311,3411.521.55170,02860052,2007,70410,5193,60028,3806,400
2018-12-19TGSV1.681.7351.511.52-0.15364,0551,1651.511.54277,76010,00043,5009,5109,3857,1002,4004,400
2018-12-18TGSV1.641.751.631.670.01169,1295771.661.68124,4711,00019,2005,2343,7564,1006,1685,200
2018-12-17TGSV1.661.681.621.66-0.0199,3533721.631.6757,59416,8004,3005,3591,2004,3009,800
2018-12-14TGSV1.621.701.611.670.0352,0332461.661.6834,4008,0006483,5851,7007003,000
2018-12-13TGSV1.631.661.601.6469,9561841.631.6544,6061,1007,0002,2001,4002,8005,0505,800
2018-12-12TGSV1.641.671.611.640.0171,3652261.641.6641,01510012,5001,5505,4003,1005,1002,600
2018-12-11TGSV1.601.641.601.620.03249,5366591.621.6453,2883,00013,5005,500161,74090010,908700
2018-12-10TGSV1.701.701.571.59-0.12118,3705571.581.6269,0521,50011,9005,6006,7002,9005,21815,500
2018-12-07TGSV1.621.731.601.710.08112,6506281.701.7562,4001,10024,9004,10015,3002,100502002,500
2018-12-06TGSV1.661.671.571.63-0.03123,8236541.611.6786,1019,10016,7001,1953,7001,3007005,027
2018-12-05TGSV1.701.701.621.660.0728,900571.641.6622,8002,4001,8001002001,600
2018-12-04TGSV1.651.771.581.59-0.02172,0766321.581.60133,60123,3001,2532,8003,5002,8224,800
2018-12-03TGSV1.631.641.611.620.0336,0961671.611.6318,0064,3002802,7003002,4108,100
2018-11-30TGSV1.531.621.491.590.0396,1874001.591.6354,7001,20012,3007,4871,6004,0005,5001009,300
2018-11-29TGSV1.551.571.531.560.0345,0872671.521.5625,6377,8503,8003,8002003,800
2018-11-28TGSV1.491.561.461.530.05213,8443991.521.53178,7441,70015,6004,9001,7002,8005,7001002,600
2018-11-27TGSV1.611.611.471.48-0.12168,1655671.481.51120,0371,60022,8001,9004,5008,0005288,800
2018-11-26TGSV1.621.661.591.61-0.0189,8742051.591.6172,9746008,1008001,1002,9002,4001,000
2018-11-23TGSV1.671.671.601.63-0.0682,3312521.611.6364,6159,800661,5001,7003,4501,200
2018-11-22TGSV1.661.691.621.690.0449,8491451.681.6945,1951,9003545007002001,000