08:13:43 EDT Sat 20 Apr 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-NEO ATS
2019-04-18THGGG19.7019.7019.7019.70-0.221,000219.5019.67500500
2019-04-17THGGG19.9219.9219.9219.92-0.19100119.7519.88100
2019-04-16THGGG20.1120.1120.1120.11-0.27100119.9920.10100
2019-04-15THGGG20.4620.4620.3620.36-0.021,020320.3820.5120500500
2019-04-12THGGG20.3820.4620.61
2019-04-11THGGG20.3820.5620.71
2019-04-10THGGG1120.8420.971
2019-04-09THGGG20.8720.8720.8720.870.49140220.9221.1040100
2019-04-08THGGG21.0321.0320.8820.880.50312320.8520.9612100200
2019-04-05THGGG20.3820.7820.91
2019-04-04THGGG20.3820.7320.82
2019-04-03THGGG20.3820.4020.54
2019-04-02THGGG20.5920.5920.5120.510.132,590420.4320.552,20090300
2019-04-01THGGG20.8820.8820.3820.38-0.4520,2601020.4120.505,2605,0002,5005,0002,500
2019-03-29THGGG20.9620.9720.8320.83-0.452,8181120.8020.926131,20051,000
2019-03-28THGGG21.2821.2821.2821.28-0.27100121.0121.15100
2019-03-27THGGG21.5521.5521.4421.44-0.16294321.3821.49194100
2019-03-26THGGG21.6021.7321.6021.730.37600221.6121.79500100
2019-03-25THGGG21.3621.6321.3621.610.68450521.4521.60150100200
2019-03-22THGGG20.9321.0220.9321.020.375,323321.0221.143235,000
2019-03-21THGGG20.6520.9721.14
2019-03-20THGGG20.3520.8520.3520.850.201,000420.7721.00300300300100
2019-03-19THGGG20.6420.6520.6420.65-0.172,340520.5220.651,1001,240
2019-03-18THGGG20.7320.7320.7320.73-0.09283420.5120.63183100
2019-03-15THGGG80120.7020.8580
2019-03-14THGGG21.0421.0420.8220.93-0.35650520.7520.9030050300
2019-03-13THGGG21.2821.2821.2821.280.28193221.1321.26193
2019-03-12THGGG21.0421.0821.0421.080.08400421.1321.33100100200
2019-03-11THGGG21.2221.2220.9521.080.281,470921.0521.121,29080100
2019-03-08THGGG20.7220.9320.7220.930.502,048820.8921.011,82820100100
2019-03-07THGGG20.3620.4320.3620.430.15400220.2820.43400
2019-03-06THGGG20.4520.4520.2820.28-0.114,400620.2220.384,400
2019-03-05THGGG20.3120.3920.3120.390.50360420.2920.3935010
2019-03-04THGGG20.0020.2619.8920.26-0.1411,9901620.2420.418005,100905,0001,000
2019-03-01THGGG20.5220.5220.4020.40-0.123,075820.2020.432,72055300
2019-02-28THGGG20.5020.5520.5020.52-0.142,4821220.4620.572,482
2019-02-27THGGG20.8920.8920.6620.66-0.492,890820.5520.682,690200
2019-02-26THGGG21.1721.1721.0321.03-0.23708420.9921.135008200
2019-02-25THGGG21.2621.2621.2621.26-0.422,100321.1021.292,100
2019-02-22THGGG21.8021.8021.6521.680.28750421.4821.65250500
2019-02-21THGGG21.4021.4021.4021.40-0.51167221.5621.73167
2019-02-20THGGG22.0822.0821.8921.911.173,3941021.7421.893,34054
2019-02-19THGGG21.6521.7221.6521.720.98400321.5921.80100300
2019-02-15THGGG20.7420.7420.7420.740.06100120.9321.05100
2019-02-14THGGG20.7020.7420.6820.680.0427,2701120.6220.789,77010,0002,5005,000
2019-02-13THGGG20.7720.7720.6420.64-0.05450420.5120.61450
2019-02-12THGGG20.6620.6920.6420.69-0.12877520.4720.63877
2019-02-11THGGG20.9020.9020.8120.810.07541420.6720.7850041
2019-02-08THGGG20.8220.9420.8220.940.20900620.00100200600
2019-02-07THGGG20.7420.7420.7420.74-0.14300120.6120.76300
2019-02-06THGGG20.9320.9320.8820.880.08318520.7220.83214968
2019-02-05THGGG20.8020.8020.8020.80-0.131,020520.9621.081,020
2019-02-04THGGG20.9320.9320.9320.930.13163320.8321.00163
2019-02-01THGGG20.8020.8020.8020.80-0.242,050220.9421.072,00050
2019-01-31THGGG21.1221.1221.0421.080.051,192821.1521.28740457400
2019-01-30THGGG20.6721.0320.6721.030.28400420.7620.853005050
2019-01-29THGGG20.6020.7520.6020.750.491,248320.6620.811,248
2019-01-28THGGG20.0920.2620.0920.260.26600220.1320.27600
2019-01-25THGGG19.9920.0419.9920.000.481,500419.9720.011,500
2019-01-24THGGG19.4219.5219.4219.520.081,253819.4519.531,100153
2019-01-23THGGG19.4419.4419.4419.440.05100119.5019.60100
2019-01-22THGGG19.3919.3919.3919.390.182,100419.5219.622,05050
2019-01-21THGGG19.2619.2619.2119.21-0.191,480619.2219.351,43050