01:16:57 EDT Sat 17 Apr 2021
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
2021-04-16TAGI11.0911.1010.8511.000.071,105,8054,41210.9511.02626,61758,05547,5418,90029,418191,93132,08878,079300
2021-04-15TAGI10.5411.0410.4610.930.551,778,5746,06710.8810.96897,16096,95768,31228,50048,610494,49776,68144,8572,100
2021-04-14TAGI10.6210.6610.3510.38-0.24693,3852,90710.3610.42410,56441,26025,47414,30029,358133,42432,9165,589500
2021-04-13TAGI10.2610.6310.1710.620.511,697,8815,57110.5510.62953,525107,00088,22915,00070,276383,24764,79412,979800
2021-04-12TAGI10.4610.47510.0810.11-0.39969,9273,78210.0910.13432,90760,86836,1671,00063,662232,75458,50583,259
2021-04-09TAGI10.2110.5310.1510.500.101,017,8674,83610.4210.51498,019101,80040,40010,00035,630208,18662,91843,411200
2021-04-08TAGI10.4310.4910.3410.400.181,556,2004,64310.4010.43709,70063,80070,10321,30037,377514,24061,86374,116
2021-04-07TAGI10.5610.5610.2110.22-0.23931,9914,42310.2210.26497,66162,05035,1845,70032,050219,11640,22429,506400
2021-04-06TAGI10.1410.5510.1210.450.401,134,7405,05010.4110.50639,78599,69822,25571,80031,391214,10034,90617,187700
2021-04-05TAGI10.2010.279.98510.05-0.18770,8103,1729.9910.10388,507149,60023,4143,00021,990152,79930,713676
2021-04-01TAGI9.9410.259.9110.230.411,081,9843,93510.1710.25572,96292,82073,03915,20030,208202,23247,93441,176900
2021-03-31TAGI9.5410.069.499.820.311,651,9825,6329.809.861,018,08990,77855,34113,20055,539285,61656,68747,432100
2021-03-30TAGI9.729.769.419.51-0.471,396,2135,6659.489.56814,42569,19365,10512,10054,522308,15152,23017,4321,000
2021-03-29TAGI9.909.999.599.980.031,469,8706,0799.9710.01802,341131,97353,60016,30044,698335,10056,78123,277200
2021-03-26TAGI9.7110.009.639.950.191,570,1635,1409.9210.00873,90791,74369,7606,20033,670436,60247,8489,833400
2021-03-25TAGI9.739.839.579.76-0.031,289,7044,5209.729.90767,13970,20040,9189,50044,579299,98851,6584,591100
2021-03-24TAGI10.0710.089.7459.79-0.23975,9024,2779.779.89433,39370,27935,79011,00024,349166,00949,843107,784600
2021-03-23TAGI10.2410.319.9710.02-0.291,384,3775,4149.9910.08809,80767,32951,31313,60031,885294,63454,83659,549400
2021-03-22TAGI10.2810.47510.2710.31-0.041,165,9034,53910.2910.39759,48056,03738,0108,00019,842203,40042,91828,006
2021-03-19TAGI10.1810.3910.0710.350.221,604,0215,98510.2910.371,048,51992,04954,20119,00065,899247,30060,13211,220400
2021-03-18TAGI10.0910.2510.0010.13-0.081,230,0445,19610.1010.15715,94272,03851,24625,90046,326230,24748,60137,3781,100
2021-03-17TAGI9.8010.319.7510.210.341,061,9194,37110.1910.26635,72776,16037,66121,40042,172196,38045,2103,604900
2021-03-16TAGI10.0110.019.819.87-0.15907,2373,7509.879.93421,95292,00080,84363,343178,54461,2435,734
2021-03-15TAGI10.1010.279.8510.021,660,8867,0299.9610.09773,133114,71685,466108,58444,875447,10054,86926,5361,300
2021-03-12TAGI9.7510.119.6210.020.06840,7513,83810.0110.09447,37861,22243,6429,70030,215204,12125,44718,567100
2021-03-11TAGI9.9910.169.789.960.051,647,2865,5579.919.99699,772210,53292,36515,30051,714505,80759,5399,8321,400
2021-03-10TAGI9.8610.039.669.910.091,723,2145,9939.859.95997,45491,90941,00031,70039,400392,74261,98240,3731,500
2021-03-09TAGI9.9710.209.789.820.181,199,4674,9779.809.89702,47282,40076,1399,40026,350216,50067,49911,6072,300
2021-03-08TAGI9.739.829.479.64-0.101,352,2126,5819.589.69770,30177,930104,02040,60046,661232,40246,24715,1769,500
2021-03-05TAGI9.509.749.419.740.171,869,4376,8339.709.781,108,91277,47665,35627,90043,811430,72476,49628,8322,400
2021-03-04TAGI9.219.7859.159.570.342,502,04810,4789.529.591,362,198128,671142,17464,10070,755591,82368,94750,6203,400
2021-03-03TAGI9.289.338.889.23-0.281,840,2127,1029.239.271,079,492132,20078,59553,90045,805333,90095,78712,519900
2021-03-02TAGI9.109.5958.999.510.432,973,5257,8169.489.591,469,43023,700100,32738,80050,5751,061,38070,320147,0912,300
2021-03-01TAGI9.189.328.929.080.061,975,4687,3449.089.121,075,53184,69754,70066,083407,64180,508158,9637,800
2021-02-26TAGI9.479.618.989.02-0.543,049,1368,4639.029.131,874,60993,714216,94044,50071,285549,60580,909106,4653,300
2021-02-25TAGI9.6510.239.449.56-0.172,524,7259,8729.519.611,500,484136,953135,10046,40074,778463,42598,31653,7562,600
2021-02-24TAGI9.399.799.299.730.261,195,7925,5079.729.79702,29498,55270,90917,80024,157228,60046,3266,582400
2021-02-23TAGI9.659.699.339.47-0.341,035,5224,4239.469.54589,83885,20064,28028,80031,357196,40031,9714,3542,500
2021-02-22TAGI9.469.829.409.810.473,441,41810,0089.719.822,132,661184,22279,75843,90068,253609,619123,543111,405400
2021-02-19TAGI9.799.799.289.34-0.351,686,7836,6159.349.38946,80196,14279,30939,50043,690362,25965,00231,4793,500
2021-02-18TAGI10.0410.139.699.69-0.321,057,8904,6989.689.70640,78461,00347,60047,10044,749172,52038,3763,831300
2021-02-17TAGI10.1610.249.9710.01-0.221,161,5885,0899.9910.03622,74849,10053,30080,20040,060245,80053,72614,291800
2021-02-16TAGI10.1810.5010.0510.23-0.131,186,4394,75110.2010.25751,45670,63655,51027,50029,586182,52245,02822,187100
2021-02-12TAGI10.2210.5010.0610.360.09732,7903,57810.3110.41447,03253,30032,8807,20020,755128,94935,6995,173200
2021-02-11TAGI10.4810.6410.2310.27-0.19869,3484,63710.2610.27469,22860,60035,86017,00040,784167,71451,24918,1911,100
2021-02-10TAGI10.3310.5110.2210.460.17832,6794,23210.4310.48452,85357,69279,80425,90037,331120,41147,0938,5321,400
2021-02-09TAGI10.4410.4810.2210.29-0.03900,1014,14610.2510.32462,49559,26942,60114,50034,590233,69740,2594,9864,300
2021-02-08TAGI10.3910.5010.2710.320.111,911,9296,62810.3010.34715,053385,805234,80060,10071,044331,72192,56115,633100
2021-02-05TAGI10.2210.3010.0810.210.071,523,5945,19810.1910.25660,632365,175120,6537,40031,542241,20056,06534,8583,700
2021-02-04TAGI10.1610.219.7910.14-0.213,347,5119,16510.1010.191,645,743646,429115,96930,60047,069532,62693,10413,300137,960900
2021-02-03TAGI10.1810.4810.1310.350.22930,9403,83110.3510.40471,46298,00049,1746,60029,379198,35344,29525,8171,100
2021-02-02TAGI10.2510.289.9610.13-0.341,190,9624,62310.1010.16750,69464,80066,30818,60060,593166,86245,1889,3791,100
2021-02-01TAGI10.6310.6310.1510.470.211,456,4685,92510.4410.47964,23195,13874,09011,20048,621198,86651,6728,6391,300
2021-01-29TAGI10.7310.7410.1410.26-0.031,111,2825,23910.1610.32735,66281,62039,9109,20041,625136,87550,07010,892400
2021-01-28TAGI10.3810.8810.04510.290.181,481,7447,66310.2510.33894,92299,276107,04522,40090,951182,10160,57918,183300
2021-01-27TAGI10.0810.419.8210.11-0.062,163,3779,69710.1010.191,170,807301,91477,90420,20090,344288,726110,92879,453500
2021-01-26TAGI10.0510.39510.0110.170.09900,3444,23810.1510.24510,17068,70036,75011,40024,793131,75428,75754,184500
2021-01-25TAGI10.2410.269.9010.08-0.04737,3304,07310.0110.10343,15371,40049,97021,60033,216139,51347,62415,4502,700
2021-01-22TAGI10.0010.269.8710.12-0.08765,1553,72710.1210.18474,26449,00029,2549,90037,800122,10021,45615,1311,400
2021-01-21TAGI10.3910.3910.0310.20-0.191,482,8615,19310.2010.22919,19762,60037,02823,10028,832222,20040,135139,6052,100
2021-01-20TAGI10.2810.4510.0910.390.291,238,6575,39110.3910.42705,19469,08045,04510,30033,835252,30444,13444,1081,200
2021-01-19TAGI10.2610.3110.0110.10-0.011,070,3194,61710.0810.15526,31750,80058,62110,70023,772327,60023,74519,596900
2021-01-18TAGI10.0310.2010.0210.110.02563,6752,52210.1010.12292,14731,43824,61015,70026,46075,50036,85851,576