15:42:20 EST Mon 19 Nov 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
2018-11-16TGSV1.601.681.571.680.10214,7583971.671.68107,61410,7001,8003,8006,90046,64437,300
2018-11-15TGSV1.661.711.571.58-0.05237,6004101.571.60115,00070025,5002,4005,4003,40033,30051,900
2018-11-14TGSV1.651.691.611.63-0.07308,2546031.631.65167,15461,1004,0004,2002,40055,50013,900
2018-11-13TGSV1.791.791.681.70-0.08110,0623631.681.7168,1012,39919,4331,2601,9969,0004,0733,800
2018-11-12TGSV1.861.901.761.78-0.1175,5663341.771.7955,16612,5004003,3004,100100
2018-11-09TGSV1.921.941.891.89-0.0629,602791.881.9121,5003007024009005,200600
2018-11-08TGSV1.891.981.861.950.0527,9711751.951.9723,0712,6001,100500300400
2018-11-07TGSV1.901.941.871.900.01113,8927621.891.9285,70015,2002,1004,2005,500921,100
2018-11-06TGSV1.891.941.881.910.0346,1571771.891.9135,3072,4009906006,10060700
2018-11-05TGSV1.851.931.831.880.0372,7263111.881.9056,7314009,0005955004,100900500
2018-11-02TGSV1.901.911.851.85-0.0497,3473441.851.8879,1401,9005,8002001,9504,3001,3572,700
2018-11-01TGSV1.961.971.881.89-0.06198,3936701.881.90144,1932,20027,6004,8874,4004,3007,8133,000
2018-10-31TGSV1.931.991.911.950.02182,2366981.951.98105,2231,20017,5001,7133,4004,80044,1004,300
2018-10-30TGSV1.921.971.911.93-0.0259,0822451.931.9535,5231,2001,5001001,2004,70013,1591,700
2018-10-29TGSV2.032.061.931.95-0.09179,5447451.941.96130,08827,1653,0243,2005,5006,8673,700
2018-10-26TGSV2.062.092.042.040.0296,2002302.042.0590,8001,0005001,9002,000
2018-10-25TGSV2.142.142.002.02-0.0880,3513452.022.0355,00080011,9001,6009002,4006,3511,400
2018-10-24TGSV2.062.132.062.100.01123,9876582.102.1475,5631,20027,4333,1003,9006,800915,900
2018-10-23TGSV2.202.202.092.09-0.01205,8915512.082.10182,09214,0004,0994003,3001001,900
2018-10-22TGSV2.152.232.072.10-0.03184,8304132.092.10139,25650018,7001,7331,4002,10018,8412,300
2018-10-19TGSV2.182.182.122.13-0.03123,6123222.132.1589,37390012,8006413003,3008,7987,500
2018-10-18TGSV2.262.262.112.16-0.06292,8368642.152.16217,5001,50040,6006,4292,9004,40015,4904,017
2018-10-17TGSV2.252.352.202.22-0.05259,0837062.212.24208,59334,2001,5002,0004,5005,9902,300
2018-10-16TGSV2.242.292.212.270.06163,5846272.262.28100,6693,60034,6781,1872,2006,90011,9502,400
2018-10-15TGSV2.352.362.202.21-0.12249,8386942.202.22203,81730023,8002,2353,4003,80010,0862,400
2018-10-12TGSV2.392.392.272.33-0.05125,2494502.302.3387,44722,2002,2028007,5003,7001,400
2018-10-11TGSV2.312.382.272.380.12287,5661,0972.352.38217,77234,4003,3862,5006,60019,9083,000
2018-10-10TGSV2.282.302.172.26-0.03129,4136772.232.3071,3441,30014,3001,5301,3006,6006,53926,500
2018-10-09TGSV2.322.322.212.290.03145,2768332.262.2965,1011,10032,6006815,4006,00022,89420011,300
2018-10-05TGSV2.212.292.212.260.0390,5853812.232.2959,3161,20012,4691,0875003,1007,8132004,900
2018-10-04TGSV2.172.252.172.230.0742,7752282.222.2535,3046002,0004465002,900251,000
2018-10-03TGSV2.202.242.122.18-0.0341,3162622.162.1831,3094,7001,0333002,400741,500
2018-10-02TGSV2.162.252.162.210.10114,8045862.202.2273,8531,60022,3001,9142,9008,3007373,200
2018-10-01TGSV2.232.232.112.11-0.1069,4432672.102.1445,8286,1009,6002,6006001,900152,800
2018-09-28TGSV2.292.292.202.21-0.0655,0552812.192.2242,1002,3003,7009551004,6001,300
2018-09-27TGSV2.212.342.212.27-0.07108,4524462.262.2871,7006,70016,4813,1002,2005,600712,600
2018-09-26TGSV2.322.352.222.330.04168,0035912.332.36106,14930024,7003,3004005,30024,7543,100
2018-09-25TGSV2.372.392.272.29-0.10169,6217152.282.30127,60220,4293,05010012,3003,5402,600
2018-09-24TGSV2.372.402.282.390.05304,6069472.382.40239,90370041,7002,8102,9009,4005,0932,100
2018-09-21TGSV2.242.342.172.340.02457,2071,1522.292.38359,68020038,8004,7201,40035,70070716,000
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