23:52:09 EST Tue 19 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
2019-02-19TSOLG0.610.630.610.630.0128,50060.620.6428,500
2019-02-15TSOLG0.620.610.65
2019-02-14TSOLG0.620.620.620.6250010.610.62500
2019-02-13TSOLG0.600.620.600.6266,00080.620.6566,000
2019-02-12TSOLG0.620.620.620.6220,25090.620.6320,000250
2019-02-11TSOLG0.620.610.63
2019-02-08TSOLG0.630.630.620.62-0.0116,50030.610.6216,500
2019-02-07TSOLG0.620.640.610.630.0112,12080.610.647,0001205,000
2019-02-06TSOLG0.640.640.620.62-0.0217,900120.610.6517,500400
2019-02-05TSOLG0.620.640.620.640.039,500100.610.656,5003,000
2019-02-04TSOLG0.620.620.610.610.016,700120.610.645,1005001001,000
2019-02-01TSOLG0.620.620.600.60-0.0215,500150.600.645,0005,5005,000
2019-01-31TSOLG0.600.630.580.62112,500800.620.6378,5002,50013,50018,000
2019-01-30TSOLG0.640.640.620.62-0.0143,00050.610.6443,000
2019-01-29TSOLG0.640.660.620.6341,450190.610.6436,0002,9502,500
2019-01-28TSOLG0.620.630.620.630.025,50040.600.654,500500500
2019-01-25TSOLG0.620.620.610.61-0.0113,40050.600.6513,000400
2019-01-24TSOLG0.620.630.620.630.021,60030.540.636001,000
2019-01-23TSOLG0.590.610.590.618,70070.590.648,500200
2019-01-22TSOLG0.610.590.64
2019-01-21TSOLG0.610.540.66
2019-01-18TSOLG0.640.640.610.61-0.02114,50080.610.64114,500
2019-01-17TSOLG0.630.630.630.63-0.011,00010.610.631,000
2019-01-16TSOLG0.640.640.630.635,59240.610.634,5921,000
2019-01-15TSOLG0.640.640.630.63-0.012,60060.610.642,000600
2019-01-14TSOLG22510.610.65225
2019-01-11TSOLG0.640.640.640.640.011,00010.620.651,000
2019-01-10TSOLG0.630.610.65
2019-01-09TSOLG0.630.630.620.62-0.011,30030.620.65500500300
2019-01-08TSOLG0.630.630.620.62-0.0120,50070.620.6510,50010,000
2019-01-07TSOLG0.620.630.620.62-0.013,70060.620.662,5001,000200
2019-01-04TSOLG0.630.630.620.62-0.012,00020.620.635001,500
2019-01-03TSOLG0.650.650.630.63-0.026,00040.630.666,000
2019-01-02TSOLG0.630.650.630.650.0510,570140.640.669,500100970
2018-12-31TSOLG0.610.620.600.600.014,00060.600.654,000
2018-12-28TSOLG0.610.640.590.5978,916270.580.6275,8163,000100
2018-12-27TSOLG0.550.590.520.590.04161,413660.590.60148,2135,5001,2504506,000
2018-12-24TSOLG0.600.600.550.55-0.0432,250170.550.5629,5002,500250
2018-12-21TSOLG0.620.620.570.59-0.0432,050240.580.6227,5002,000502,500
2018-12-20TSOLG0.630.630.630.6322,68070.600.6322,500180
2018-12-19TSOLG0.630.630.630.633,11150.520.653,000111
2018-12-18TSOLG0.620.630.620.6337,216160.600.6437,116100
2018-12-17TSOLG0.640.640.630.63150,750190.600.66148,5002502,000
2018-12-14TSOLG0.620.630.620.6365,000120.600.6665,000
2018-12-13TSOLG0.630.630.630.631,20030.600.631,100100
2018-12-12TSOLG0.630.630.630.631,00010.600.631,000
2018-12-11TSOLG0.630.630.630.6350010.600.63500
2018-12-10TSOLG0.630.630.630.6336,125140.600.6328,1004,5003,50025
2018-12-07TSOLG0.630.630.630.635,00070.630.665005005002,0001,500
2018-12-06TSOLG0.630.630.630.6353,360100.630.6453,000160200
2018-12-05TSOLG0.630.620.66
2018-12-04TSOLG0.630.620.66
2018-12-03TSOLG0.630.630.630.6315,20330.630.6615,000203
2018-11-30TSOLG0.630.630.630.6396,20430.620.6696,000204
2018-11-29TSOLG0.630.630.630.631,60030.620.631,500100
2018-11-28TSOLG0.620.630.620.630.0168,500100.620.6364,5002,0002,000
2018-11-27TSOLG0.640.640.620.62-0.03130,000280.600.63128,0002,000
2018-11-26TSOLG0.640.650.640.650.0123,58570.620.6623,585
2018-11-23TSOLG0.630.640.620.640.0128,500120.620.6628,500
2018-11-22TSOLG0.650.650.630.63-0.024,40060.620.644,000400
2018-11-21TSOLG0.660.660.650.6515,00030.610.6515,000
2018-11-20TSOLG0.610.650.610.650.0464,800240.630.6651,80013,000