16:16:13 EDT Mon 19 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-08-19THGGG24.5524.9824.4324.90-0.273,8201724.7724.842,85540065500
2019-08-16THGGG25.2325.2725.1625.17-0.361,8401325.1725.211,57169200
2019-08-15THGGG25.4325.6325.4325.530.062,220625.5125.722,16060
2019-08-14THGGG25.5525.5525.3825.47-0.1310,7692825.1525.3010,70069
2019-08-13THGGG25.9826.0325.2325.60-0.4814,8922925.4925.6313,78512050337600
2019-08-12THGGG26.1526.1926.0826.08-0.074,650625.7225.882,2501,900500
2019-08-09THGGG26.3126.3126.3126.310.16559526.0226.231753549300
2019-08-08THGGG26.2126.4826.1526.480.321,804626.3926.597041,000100
2019-08-07THGGG26.5126.5926.1626.160.962,5441726.0526.152,4127755
2019-08-06THGGG25.1625.2525.1525.150.654,760825.1425.291,8601,5001,400
2019-08-02THGGG24.5024.5024.5024.500.59868524.4124.5350662300
2019-08-01THGGG23.7023.9123.7023.910.11368524.2024.35300167
2019-07-31THGGG24.0224.1023.8023.80-0.454,420523.5323.724,40020
2019-07-30THGGG24.2524.2324.35
2019-07-29THGGG24.2424.2424.2424.24-0.01300124.3424.49300
2019-07-26THGGG24.2724.2724.2724.270.02290224.1924.2620090
2019-07-25THGGG24.4024.4024.2524.26-0.282,631524.1824.312,50130100
2019-07-24THGGG24.5124.6524.5124.650.11605424.5724.705300300
2019-07-23THGGG24.7024.7124.5424.710.325,070924.6124.724,5005020500
2019-07-22THGGG24.9224.9724.8424.840.454,403624.7924.972,0032,400
2019-07-19THGGG24.6024.7224.6024.640.252,200324.5224.651002,100
2019-07-18THGGG24.1524.4124.0324.391.277,6461124.2624.474,4061,0001,70040500
2019-07-17THGGG23.2423.6523.2423.650.531,200323.6523.771,000100100
2019-07-16THGGG23.1423.2923.1223.291.045,000323.0523.254,0001,000
2019-07-15THGGG23.1023.1023.1023.100.85120223.0423.2820100
2019-07-12THGGG75322.9323.125025
2019-07-11THGGG15122.8722.9915
2019-07-10THGGG22.2522.8423.04
2019-07-09THGGG22.7222.7222.7222.720.47500122.6522.79500
2019-07-08THGGG22.2522.5422.70
2019-07-05THGGG22.2522.2522.2522.25-0.455580322.5222.64280300
2019-07-04THGGG22.70522.6822.83
2019-07-03THGGG22.8922.8922.8922.890.185350222.7022.9030050
2019-07-02THGGG22.70522.5822.86
2019-06-28THGGG22.5822.7122.5822.71-0.031,225422.6422.871251,000100
2019-06-27THGGG22.7422.5122.70
2019-06-26THGGG22.7022.7422.7022.74-0.181,100222.7022.881,000100
2019-06-25THGGG23.3023.3022.8122.92-0.0317,3843122.8923.034,6841,60020010,900
2019-06-24THGGG22.9022.9922.9022.970.4816,3051322.9523.075,0605,1002,570753,500
2019-06-21THGGG22.4822.4922.3822.38-0.152,675722.5422.641,4751,200
2019-06-20THGGG22.4922.5922.4722.591.062,9711222.4422.552,200271500
2019-06-19THGGG21.5321.5321.5321.53-0.09304321.5221.74200104
2019-06-18THGGG21.7021.7021.6221.620.871,150621.6421.731,10050
2019-06-17THGGG21.1421.2221.1421.220.471,166321.3421.4960066500
2019-06-14THGGG21.4821.4821.4821.480.73425321.3421.43540020
2019-06-13THGGG20120.9621.0620
2019-06-12THGGG20.7520.7520.7520.750.41100120.7420.86100
2019-06-11THGGG20.3420.3220.45
2019-06-10THGGG20.3420.3420.3420.34-0.441,000120.3120.531,000
2019-06-07THGGG20.7620.7620.7620.76-0.02100120.6220.81100
2019-06-06THGGG20.8620.8620.8620.860.08200120.8220.95200
2019-06-05THGGG20.6720.7520.6720.74-0.04400320.6120.82100300
2019-06-04THGGG20.7920.7920.7920.790.01500120.7720.89500
2019-06-03THGGG20.7820.7820.7820.781.652,000120.8020.912,000
2019-05-31THGGG20.0320.0320.0320.030.90200119.9720.09200
2019-05-30THGGG19.1119.1119.1119.11-0.02200119.1619.28200
2019-05-29THGGG19.1319.1319.1319.13500119.0219.12500
2019-05-28THGGG19.1318.9819.07
2019-05-27THGGG50118.9919.2250
2019-05-24THGGG19.1319.1319.1319.13-0.072,000219.0619.182,000
2019-05-23THGGG19.2018.9519.16
2019-05-22THGGG5118.8919.065
2019-05-21THGGG19.2019.2519.44