05:40:33 EDT Mon 24 Jun 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
2019-06-21TMOGO4.684.764.524.740.0691,0393344.684.7465,62716,7003582,4043,0001,9501,000
2019-06-20TMOGO4.714.794.524.68-0.1084,7443554.644.7058,44517,8001,7502,3003,500249700
2019-06-19TMOGO4.844.894.704.78-0.0746,4483024.774.8034,1952004,645456,300463600
2019-06-18TMOGO4.524.854.434.850.3357,1893324.624.8543,9681,6352,5004,6489009382,600
2019-06-17TMOGO4.634.704.504.52-0.1140,0333384.504.5333,5541004,546341,000199600
2019-06-14TMOGO4.664.844.604.63-0.0972,5054884.604.7360,0203001,3007,406261,0001,1531,300
2019-06-13TMOGO4.964.964.714.72-0.2755,9713714.704.8543,6041001,9015,8941,0002,2721,200
2019-06-12TMOGO4.824.994.824.990.0552,9012904.894.9941,4263,4007,00050075500
2019-06-11TMOGO4.844.994.844.94-0.0652,1493174.904.9738,6061,8066,174293,4002341,900
2019-06-10TMOGO4.855.004.795.000.1352,5963414.905.0045,2222352,1002,726400300813800
2019-06-07TMOGO4.744.924.744.870.1342,9733204.864.8935,50351,1133,5001,0002521,600
2019-06-06TMOGO4.684.744.514.740.0445,5153104.684.7435,703333804,400592,5005401,900
2019-06-05TMOGO4.734.814.554.700.0549,8363294.684.7240,7156494,1401,6008321,900
2019-06-04TMOGO4.654.794.404.650.0181,8104914.654.7063,2425006,9356,6143001,0003192,900
2019-06-03TMOGO4.614.704.614.6460,0363454.614.6547,3841006,5293,9001002231,800
2019-05-31TMOGO4.854.914.614.64-0.1973,4463944.614.7159,9372004,9142,0722001,4002,7232,000
2019-05-30TMOGO5.095.104.814.83-0.1788,1803724.834.9465,8756003,400291,90013,3763,000
2019-05-29TMOGO4.995.204.805.00186,8519404.915.00140,1229004,59622,7008,2003,7336,600
2019-05-28TMOGO4.995.104.805.000.07102,4245004.925.0080,8021001,85313,101942,1009743,400
2019-05-27TMOGO4.995.074.874.93-0.1543,8372624.904.9838,1382842002001154,900
2019-05-24TMOGO4.755.104.655.080.33170,4745315.065.10143,2011004,02012,2411,7007,9121,300
2019-05-23TMOGO4.424.854.424.750.25156,8966354.704.75125,9071892,01013,700302,00011,1601,900
2019-05-22TMOGO4.284.534.254.500.23164,9016014.474.55116,6002,9652,9008,0001,0002,50029,3361,600
2019-05-21TMOGO4.384.384.154.27-0.0658,5521744.234.2843,7501002004,0005008,4021,600
2019-05-17TMOGO4.454.574.254.33-0.1291,4453784.254.3578,6453,1005,3009002,3001,200
2019-05-16TMOGO4.374.524.374.460.0932,2781494.404.4725,3071,5003,3502001211,800
2019-05-15TMOGO4.394.564.264.370.1164,1742884.324.4056,6145005005,050125400685300
2019-05-14TMOGO4.104.354.094.250.0466,5542874.214.2959,0511002,2002,750100800653900
2019-05-13TMOGO4.384.404.204.21-0.1852,9381444.204.3346,7561604,100501,20072600
2019-05-10TMOGO4.344.504.344.390.0624,7001564.384.4621,2083001,200100290200502900
2019-05-09TMOGO4.404.514.304.33-0.0769,5982084.304.4064,4941,7716009002331,600
2019-05-08TMOGO4.484.594.374.40-0.23149,1087264.364.53127,0081,4008,3502,6402,7002,1002,1107002,100
2019-05-07TMOGO4.724.724.394.63-0.10122,9946464.584.6598,5006,8808,5803,8507001,1004842,900
2019-05-06TMOGO4.794.904.664.73-0.1773,4953464.704.7561,2419002,8511,4002131,1002,0903,700
2019-05-03TMOGO4.925.014.774.900.06109,1444354.854.9281,5899,8005,1709005501,0001,4358,700
2019-05-02TMOGO5.175.234.744.84-0.32195,8546764.775.00166,4114,1137,5055,8812604003,5847,700
2019-05-01TMOGO5.105.225.105.160.12208,9115945.155.20178,1986,4002,7907,5355301,9003,8587,700
2019-04-30TMOGO4.805.134.595.040.23233,9666705.005.10218,0762,0003,8503242951,5005217,400
2019-04-29TMOGO4.674.834.674.810.09143,7212814.794.83128,4622,0204,7292,337501,1003234,700
2019-04-26TMOGO4.744.874.664.72-0.011,201,3584844.724.731,189,8521,5309941001,4009826,500
2019-04-25TMOGO4.684.854.464.730.06306,1128114.734.74280,2663,8004,9907,9223608001,0746,900
2019-04-24TMOGO4.234.674.234.670.44244,2826694.674.71211,3931,2007,1104,6001,7005,80087911,600
2019-04-23TMOGO3.924.403.924.230.24243,0608794.204.24219,8891003,6907,4692091,5002,8037,400
2019-04-22TMOGO3.714.003.683.990.25198,3616203.904.05187,8078903,1001219001,0434,500
2019-04-18TMOGO3.933.973.663.74-0.06133,3705313.713.82123,7103833203731,9001,8844,800
2019-04-17TMOGO3.523.933.463.800.30234,1944003.783.93217,9211,6001,185650901,40014811,200
2019-04-16TMOGO3.673.673.433.50-0.04221,5485513.483.54206,8521,0004,1551,8002,7001,3413,700
2019-04-15TMOGO3.403.683.133.540.46567,1211,3653.533.68481,6664,40020,07810,3801753,50017,52270028,700
2019-04-12TMOGO3.103.103.053.08-0.0263,0531043.083.1052,403100600509,900
2019-04-11TMOGO3.093.103.063.10-0.0216,527743.073.1115,39225100101,000
2019-04-10TMOGO3.113.163.113.120.0213,284793.113.1610,5349002001501,500
2019-04-09TMOGO3.143.153.093.10-0.0410,595573.103.187,6501,1002451,600
2019-04-08TMOGO3.153.223.103.14-0.0326,5021093.113.2221,967200989002,937400
2019-04-05TMOGO3.173.233.153.170.0743,2911523.153.2335,426502,5005551003,2601,400
2019-04-04TMOGO3.263.263.023.10-0.02173,4434033.083.12139,6844004,9002,3001002,00021,2592,800
2019-04-03TMOGO3.293.293.103.12-0.1021,689683.103.2217,3898001003003,100
2019-04-02TMOGO3.233.303.113.22-0.0131,8811113.143.3018,2661,62510010010010,5901,100
2019-04-01TMOGO3.303.353.233.23-0.086,312453.233.255,264100100248600
2019-03-29TMOGO3.293.403.243.310.0738,4981783.313.3333,7016001,2001,0001,497500
2019-03-28TMOGO3.183.253.073.240.0537,5001073.243.3034,0674002002,40033400
2019-03-27TMOGO3.053.223.053.190.1571,3742283.183.2260,4015002,5001,5001,3004,573600
2019-03-26TMOGO3.063.093.043.04-0.0125,458953.043.0923,945300100600113400
2019-03-25TMOGO3.063.093.053.05-0.0427,7611213.053.1019,7105805,8001063001651,100