01:43:43 EDT Thu 19 Jul 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
2018-07-18TGSV2.032.0752.012.040.01484,9285072.032.04431,14331,1002,8121,3004,2009,7734,600
2018-07-17TGSV1.922.051.852.030.13779,0871,0322.022.04671,2492,00075,9005,3483,2008,5005,5907,300
2018-07-16TGSV1.901.921.871.90193,7644641.871.90149,6001,70020,0008646001,3009,20010,500
2018-07-13TGSV1.901.921.891.90-0.01123,1822441.891.92110,7051007,500643007001,3132,500
2018-07-12TGSV1.872.001.871.910.04356,3406481.911.92276,88911,00035,3004,1001,4005,50018,9513,200
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
2018-06-21TGSV1.761.861.731.810.06456,8379901.791.81280,0245,24096,1009,9254,2006,90026,1482,60025,700
2018-06-20TGSV1.731.841.681.75-0.0112,601,6481,2071.751.765,552,33312,59491,8003,1582,1004,400125,0636,810,200
2018-06-19TGSV1.571.761.531.760.171,275,8952,0131.671.76747,993110,200133,40060,49425,90022,900166,6088,400
2018-06-18TGSV1.631.641.551.59-0.02378,9198201.561.59229,15121,66554,80012,5285,7008,30012,17534,600
2018-06-15TGSV1.571.611.521.610.02264,6598261.531.61191,09312,10021,40016,7891,80010,5004,3026,675
2018-06-14TGSV1.671.721.571.59-0.07386,1659051.571.61264,3743,30043,7002,9004,2483,20020,14344,300
2018-06-13TGSV1.571.671.541.660.13585,3501,0881.661.67405,85634,30075,10021,7211,0956,40026,07814,800
2018-06-12TGSV1.721.721.501.53-0.18413,1279571.521.55317,3761,60058,7005,9006,14310,9006,1086,400
2018-06-11TGSV1.891.891.581.71-0.16241,0086151.701.75205,3205,00013,3005,6005,7711,1006174,300
2018-06-08TGSV1.941.941.871.89-0.05107,9892421.861.8990,58911,1002,0003002,3001,700
2018-06-07TGSV1.952.041.931.94-0.0197,3652501.931.9479,84012,100583700424,100
2018-06-06TGSV1.981.981.931.95-0.0459,4672911.941.9640,28011,90095671,4004,6251,100
2018-06-05TGSV1.982.001.902.000.0349,7742151.982.0035,1002,0006,7391,50585500453,800
2018-06-04TGSV1.982.001.961.97-0.0242,3051351.961.9828,4008,5008099002,5961,100
2018-06-01TGSV2.022.061.981.99-0.0358,1022281.982.0045,0745,3001001281007,400
2018-05-31TGSV2.042.072.012.03-0.0238,4451692.002.0426,2373006,1006001002,7008081,600
2018-05-30TGSV2.062.082.032.05-0.0367,7903182.042.0649,1842,5009,1002004063,3002,1001,000
2018-05-29TGSV2.072.082.032.0884,0523182.062.0865,00011,2008002463,3003,106400
2018-05-28TGSV2.042.082.002.080.0465,2261232.072.0854,4475007,000140100391002,900
2018-05-25TGSV2.022.072.002.040.04163,2746392.022.04108,5972,70028,3006,1491,0186,8001,6101008,000
2018-05-24TGSV1.972.021.962.000.03208,9585931.992.00101,0353,30071,10014,251723,2003,90012,100
2018-05-23TGSV1.932.001.921.980.04203,9895171.971.98118,70020036,70011,7001,0897,70010,90017,000
2018-05-22TGSV2.022.021.911.94-0.05211,0075101.931.96143,40041,30011,3001,1562006,9516,700
2018-05-18TGSV1.912.021.901.990.06104,9753301.992.0176,40013,8006,2003563,0195,200
2018-05-17TGSV1.981.991.921.93-0.0642,2061931.921.9422,40070013,9004,44756103600
2018-05-16TGSV2.012.011.951.99-0.0282,5052101.982.0163,0727,0004,6003562001777,100
2018-05-15TGSV1.992.071.922.010.01101,7183822.002.0160,7001,00020,1006,4001,4563008,2623,500
2018-05-14TGSV2.072.071.992.00-0.0854,3312692.002.0237,74411,0002,1001566002312,500
2018-05-11TGSV2.022.082.022.080.0353,9753242.062.0845,6011,1001,8001,7293454003,000
2018-05-10TGSV2.042.051.982.050.0429,2341312.012.0513,20012,0002001432,200911,400
2018-05-09TGSV2.052.051.982.00-0.0668,7682542.002.0437,08310018,6004,4001,2544,7007311,900
2018-05-08TGSV2.072.082.002.06-0.0262,7012872.052.0634,70090015,0006,2004104,80091600
2018-05-07TGSV2.022.082.022.080.0624,4141482.052.0818,1231002,2001,6001911,2001,000
2018-05-04TGSV2.032.052.012.01-0.0254,7082742.002.0326,4492,70016,5004,2002371,3001223,200
2018-05-03TGSV2.082.081.982.03-0.0564,2702742.002.0433,28718,1075,200583,0007183,900
2018-05-02TGSV2.012.091.992.080.06118,5763841.992.0869,1004,60021,30010,6003,3295,600474,000
2018-05-01TGSV2.002.101.932.020.02224,9905912.002.03150,0256,60036,7006,8007118,80010,6254,729
2018-04-30TGSV2.142.141.972.00-0.11182,3624232.002.01120,51226,9006,0007082,20019,2423006,500
2018-04-27TGSV2.102.152.072.08-0.04398,7714312.102.11256,84019,10031,30082,7004,1002314,500
2018-04-26TGSV2.102.152.082.120.04970,2725292.112.15901,80038,6006,3001,6661,9006,00614,000
2018-04-25TGSV2.132.152.012.08-0.09437,6608462.062.12333,31040055,70013,5002,6119,10016,8396,200
2018-04-24TGSV2.192.202.152.17-0.01112,3123012.142.1855,30050020,5004,0001,1123,00027,900
2018-04-23TGSV2.202.202.172.18-0.0230,1571272.132.1919,4005006,1007005572,100300500
2018-04-20TGSV2.212.232.192.20-0.0141,2091512.152.2026,90030011,2001,000509700600
2018-04-19TGSV2.162.232.132.220.0365,4212172.172.2242,84011,3005,1186154,300481,200