13:08:03 EST Fri 22 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
2019-02-21THGGG21.4021.4021.4021.40-0.51167221.5621.73167
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
2019-01-18THGGG19.4019.4019.4019.40-0.191,200419.2119.281,200
2019-01-17THGGG19.5919.5819.71
2019-01-16THGGG19.6119.6119.5919.59-0.154,900819.5619.694,900
2019-01-15THGGG19.9719.9719.7419.74-0.261,404519.6219.771,300104