06:05:34 EST Mon 17 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-02-14TMOGO3.473.473.373.44-0.0416,031743.433.4814,00050010080040561
2020-02-13TMOGO3.433.483.383.480.0528,9661533.403.4826,5101,70050036220
2020-02-12TMOGO3.513.513.423.43-0.1111,003323.433.4810,653350
2020-02-11TMOGO3.573.633.543.54-0.087,931363.523.607,80578
2020-02-10TMOGO3.523.643.513.620.1238,7021283.603.6235,3901,9006004758
2020-02-07TMOGO3.443.543.353.50-0.0577,7072243.503.5765,8424,4006001,6001,3003,905
2020-02-06TMOGO3.503.563.423.550.0613,134943.403.5610,94470060050840
2020-02-05TMOGO3.513.523.463.49-0.0311,435583.453.5210,725200200100100110
2020-02-04TMOGO3.593.613.523.52-0.0655,5691933.513.6551,9232,9007001
2020-02-03TMOGO3.493.583.453.580.0829,829513.583.6027,300200700751,554
2020-01-31TMOGO3.503.503.493.501,87183.493.501,8002150
2020-01-30TMOGO3.503.543.493.500.0115,931403.493.5011,8814,000
2020-01-29TMOGO3.503.573.493.4910,599793.493.599,882600
2020-01-28TMOGO3.433.513.433.490.0720,887443.473.5018,43340042,000
2020-01-27TMOGO3.403.433.363.420.0231,3391043.403.4227,4411,3001001,0001,298
2020-01-24TMOGO3.443.443.363.38-0.0914,890643.403.4112,600400100701,610
2020-01-23TMOGO3.463.503.423.470.0210,075683.403.478,80020010092550
2020-01-22TMOGO3.503.503.453.45-0.0724,711633.443.5021,4411,7001501,370
2020-01-21TMOGO3.553.593.513.52-0.0415,512783.503.5212,7503002001,300350412
2020-01-20TMOGO3.603.623.543.56-0.0730,687413.543.6030,16720029225
2020-01-17TMOGO3.653.733.603.63-0.0714,301553.603.6613,75030022154
2020-01-16TMOGO3.613.703.603.700.0823,824503.683.7523,76262
2020-01-15TMOGO3.713.713.593.62-0.0829,475483.603.6529,285100103050
2020-01-14TMOGO3.693.803.683.70-0.0621,5821773.703.7619,0821,500100900
2020-01-13TMOGO3.673.783.613.7618,8161353.603.7816,9384001,20098150
2020-01-10TMOGO3.513.783.513.760.1118,343653.693.7818,1161036130
2020-01-09TMOGO3.653.653.603.6512,202643.603.6511,30030050062
2020-01-08TMOGO3.713.803.603.65-0.0574,1743273.633.7167,1237002,8003913,150
2020-01-07TMOGO3.643.743.603.700.0717,4351483.643.7415,0951,20090010065
2020-01-06TMOGO3.453.633.353.630.2259,4852353.603.7052,2401,5005002,6001,750895
2020-01-03TMOGO3.373.493.293.410.0214,2451113.323.4911,7017001,400200210
2020-01-02TMOGO3.493.493.333.390.0417,7351363.373.4614,9305002,105200
2019-12-31TMOGO3.303.403.253.350.0818,4911053.303.3714,0413002,9001,050200
2019-12-30TMOGO3.183.283.183.27-0.0212,750643.173.2710,5002001,80050200
2019-12-27TMOGO3.253.323.163.290.0442,8642033.273.3039,141900152,175112521
2019-12-24TMOGO3.253.273.253.25-0.043,268193.253.313,10010068
2019-12-23TMOGO3.273.313.213.290.0122,503923.253.3119,8007001,730273
2019-12-20TMOGO3.303.313.253.280.0315,769593.273.3314,670400500199
2019-12-19TMOGO3.333.423.173.25-0.0591,3763863.253.2786,3212,3001,5001051,150
2019-12-18TMOGO3.503.503.303.30-0.1535,230803.303.3332,931400221,172705
2019-12-17TMOGO3.503.513.383.45-0.0549,1961383.393.4845,8112,000401,100245
2019-12-16TMOGO3.463.513.453.50-0.0618,0251173.453.5117,027100370328200
2019-12-13TMOGO3.503.573.403.56-0.0339,1011513.563.6036,5106001003001,050373168
2019-12-12TMOGO3.713.713.443.59-0.1533,0971433.553.6027,5692,9002,628
2019-12-11TMOGO3.783.783.703.743,961383.663.742,5009004526742
2019-12-10TMOGO3.713.793.713.74-0.094,960343.713.754,59410023927
2019-12-09TMOGO3.693.853.653.830.1454,1053183.723.8541,0731,0001,5003610,496
2019-12-06TMOGO3.753.753.613.69-0.0721,5751273.553.7118,4089006044501,213
2019-12-05TMOGO3.733.853.643.76-0.0829,8541683.623.8127,517200401,163434500
2019-12-04TMOGO3.713.853.613.840.1461,3102563.753.9554,8787004,910619203
2019-12-03TMOGO3.503.803.503.700.0634,9273333.703.7925,42110054,5007324,169
2019-12-02TMOGO3.523.763.503.640.1140,1841653.513.6734,0344,500775600275
2019-11-29TMOGO3.613.613.533.530.038,815433.503.608,4142002001
2019-11-28TMOGO3.503.503.503.500.012,87093.503.572,800655
2019-11-27TMOGO3.463.513.433.500.0518,511763.453.5715,0822005001,215800714
2019-11-26TMOGO3.473.473.453.45-0.017,053373.453.475,4031,50050100
2019-11-25TMOGO3.423.543.423.46-0.0912,910483.453.5611,635100200200495150130
2019-11-22TMOGO3.503.603.503.550.0546,184833.553.6045,2503002001433
2019-11-21TMOGO3.563.563.473.50-0.1014,994753.503.6114,400200394
2019-11-20TMOGO3.513.603.473.60-0.02102,6691663.603.6388,1192,4006,2006505,100200
2019-11-19TMOGO3.633.653.543.61-0.0421,596963.603.6217,8131,4001,000800268315
2019-11-18TMOGO3.773.793.653.65-0.125,679483.603.723,900600900279