04:42:44 EST Tue 28 Jan 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
2020-01-27TCGX33.9133.9433.8933.92-0.081,468,4494,75533.9033.95530,19231,75932,67581,40021,216538,79117,791198,358200
2020-01-24TCGX33.9034.0033.8934.000.112,158,7104,68333.9034.001,006,64417,100160,57052,7001,044907,1807,7522,890
2020-01-23TCGX33.9033.9233.8833.89-0.01841,1581,64333.8933.93344,62930,50062,40062,000373322,4005,7787,090
2020-01-22TCGX33.8833.9133.8833.900.011,266,3115,66833.8933.90609,93628,332165,16037,8006,188405,9655,1524,498300
2020-01-21TCGX33.9033.9133.8633.89-0.022,750,0666,50533.8833.901,522,25939,340101,60094,10015,016832,22812,101126,753700
2020-01-20TCGX33.9033.9433.8733.91-0.02569,6202,13733.9033.92283,046132,81124,2159,400503104,5001,9655,337
2020-01-17TCGX33.9533.9933.8933.930.011,464,1727,30133.9033.94893,74775,200116,252123,8001,530206,23613,07030,806100
2020-01-16TCGX33.9433.9633.8933.921,900,7136,27333.8933.951,123,95862,800137,50058,000597508,6435,7052,320
2020-01-15TCGX33.9334.0133.9133.921,194,3911,28433.9133.94298,803182,10045,6003,900230642,4673,22817,639
2020-01-14TCGX33.9234.0033.9033.920.011,591,4551,77933.9233.94769,13649,48565,9138,5004,444653,9008,04930,789
2020-01-13TCGX33.9233.9533.8933.910.011,164,7961,31733.8933.94880,48977,1937,1994,90086229,60016,027147,694
2020-01-10TCGX33.9533.9733.8833.900.01715,2101,64633.8533.90512,38810,8458,9004,8001,80374,5008,42492,469
2020-01-09TCGX33.8934.0033.8733.89846,3081,94833.8933.91577,20939,66716,47315,6001,85763,90018,95594,888300
2020-01-08TCGX33.9534.00533.8733.89-0.051,086,8373,16833.8733.93481,173199,83045,10019,1002,97889,00032,242208,079700
2020-01-07TCGX33.9834.0433.8933.940.02396,7102,03233.9033.98204,2625,72722,40010,70057154,7004,97689,863
2020-01-06TCGX34.0034.0733.8533.92-0.10442,4571,64333.8933.93262,52842,04829,4005,0002,71563,4007,32226,057300
2020-01-03TCGX33.9434.0233.8534.020.12954,2742,09133.8934.03732,98419,53626,7407,500958112,50010,43837,570800
2020-01-02TCGX33.8233.9733.7633.900.05455,2232,41533.8833.95298,46526,50025,33413,8003,40548,40011,25224,627400
2019-12-31TCGX33.9034.0133.7933.85-0.13238,3631,17233.8533.94141,3094,25020,5026,4001,44617,6365,05133,885
2019-12-30TCGX34.0334.1233.9533.98-0.12389,2771,86133.9534.00152,29163,58034,14723,8003,47085,20012,39911,352500
2019-12-27TCGX34.1734.1834.0334.10-0.10261,6021,61934.0534.15142,7739,40027,14911,2001,72739,5119,87119,011
2019-12-24TCGX34.1634.26534.0934.200.11699,7251,37734.1834.22587,6899,66117,73211,30038436,0683,15333,338
2019-12-23TCGX34.0134.1033.9634.090.081,182,1964,00134.0034.11773,57945,00061,16950,9007,135195,81117,30029,8021,500
2019-12-20TCGX34.1634.1934.0134.01-0.01786,0073,41734.0134.03364,55837,70057,21025,30011,890179,38519,52287,842500
2019-12-19TCGX34.2234.2934.0034.02-0.191,224,5924,68634.0134.10618,603188,96074,70035,60013,731146,62917,224128,945200
2019-12-18TCGX33.9434.3933.9434.210.282,772,7649,22434.0834.211,481,884148,603147,96557,40033,025490,87526,752382,4603,800
2019-12-17TCGX33.8534.0133.8333.93-0.024,737,45413,69733.8833.942,132,869709,656178,393129,50037,762630,53653,608853,4301,900
2019-12-16TCGX33.8034.0733.8033.959.9415,510,83733,26833.8233.955,496,6022,498,031741,169440,200112,9923,815,723223,307214,4001,947,6135,200
2019-12-13TCGX24.1124.2023.8624.01175,7721,24724.0124.10134,5581,40016,1004,9007897,7322,9797,314
2019-12-12TCGX23.9724.2023.8524.010.09273,1181,64424.0024.11150,0704,91421,0399,30072156,3676,03124,576100
2019-12-11TCGX24.2524.3223.9023.92-0.30180,0501,23523.9024.04120,2262,80020,5001,40087015,0144,06715,173
2019-12-10TCGX24.7524.8024.1724.22-0.44223,0531,42824.2224.30132,2241,70026,5507,60082027,4212,62924,009100
2019-12-09TCGX25.1325.1524.6324.66-0.46249,1661,42424.6324.80159,1583,57122,21010,8001,09523,8433,58724,602300
2019-12-06TCGX25.0525.2224.9125.120.03242,9021,09525.0525.1587,6182,0617,8009,80094937,9284,08292,264400
2019-12-05TCGX25.0625.1424.8025.090.17300,8981,72425.0025.12153,4532,10135,80014,1001,24429,5994,09260,509
2019-12-04TCGX25.0725.1124.7824.92-0.14273,8162,00624.8224.94156,3913,65624,85912,6004,00638,2965,66628,142100
2019-12-03TCGX24.7125.1224.6225.060.12229,4061,69224.9725.14121,74112,60040,24516,5002,77219,9817,9977,570
2019-12-02TCGX25.3225.3224.6424.94-0.45309,6632,40424.8724.99197,4265,77138,40222,8003,89918,7219,51013,134
2019-11-29TCGX25.2425.6225.2425.390.12184,8231,41825.3725.48127,9906,95311,2534,5001,30317,6617,6477,116400
2019-11-28TCGX25.3525.3625.0825.27-0.1781,23167925.1325.2753,8274,0008,0001,9001,2826,3621,2803,4801,100
2019-11-27TCGX24.9025.4724.9025.440.63401,1062,39525.3025.46290,1435,75739,09412,8002,85126,98415,4227,755300
2019-11-26TCGX25.5025.6124.7024.81-0.76613,6643,29724.7624.90423,11413,32832,95026,3008,62639,42920,93948,178100
2019-11-25TCGX25.9125.9925.4525.57-0.24373,2042,42125.4825.68196,77030,77339,30027,5006,18639,96311,93720,575200
2019-11-22TCGX25.9625.9825.7725.81-0.08564,0001,30625.7925.85473,5984,03916,30527,50088815,2914,30422,075
2019-11-21TCGX25.5026.0625.4925.890.20389,3182,40725.7825.98285,3616,03919,53019,0004,76624,5876,04523,890100
2019-11-20TCGX25.9126.1725.47525.69-0.18549,6593,65025.6125.80323,49714,52037,32339,4002,45875,83917,05837,964600
2019-11-19TCGX25.3726.2625.1725.870.50913,2925,43525.8125.91584,28222,04249,87547,4006,708106,08118,34077,864700
2019-11-18TCGX24.2525.4024.2525.371.16924,7644,88225.2125.40655,20639,95140,17145,4001,28056,54317,70664,107100
2019-11-15TCGX24.3824.5023.7624.21-0.111,207,4405,49124.1824.31630,20194,59090,15632,1006,615179,37422,165135,739600
2019-11-14TCGX24.9924.9924.1424.321.221,690,8238,28424.2824.43947,293228,825123,77933,5007,480175,76223,0987,100142,7861,200
2019-11-13TCGX22.4023.1322.4023.100.68818,9573,56223.0223.12330,31569,65355,71821,9007,39796,38012,882223,812900
2019-11-12TCGX22.5522.5922.3022.42-0.16421,4941,90022.3822.49232,35737,68022,5238,4001,86071,4737,87239,029
2019-11-11TCGX22.4222.7422.3022.580.22571,5821,29122.5822.59124,8535,21329,2286,6002,364310,6789,00427,30055,842500
2019-11-08TCGX22.5522.6322.2822.36-0.18234,1291,42122.3622.40130,94925,23918,0684,80028323,3516,95624,483
2019-11-07TCGX22.8122.8122.4122.54401,8091,22822.5122.60118,6919,4009,2212,3003,28436,0765,099217,738
2019-11-06TCGX22.3922.6222.2522.540.20322,0792,04822.5022.59176,50110,50035,94920,3001,92016,1517,83552,823100
2019-11-05TCGX22.4922.4922.2522.34-0.08312,0472,10322.2822.38196,35112,23519,26412,6008,42528,82512,26821,579500
2019-11-04TCGX22.5822.6622.3422.42-0.07217,5781,51022.3722.44173,1616,09012,4244,40074413,4894,0883,182
2019-11-01TCGX22.6422.7322.3322.490.04369,9791,92022.4922.54162,252102,66420,4317,30084233,8229,19833,270200
2019-10-31TCGX22.7622.8622.4522.45-0.34448,1222,10522.4422.61207,867122,55328,79410,7002,41336,8017,40531,089500
2019-10-30TCGX22.8223.0322.7822.79-0.09207,22386722.7822.90167,7835,80410,9754,3004259,2225,3383,276100
2019-10-29TCGX23.0723.0722.6522.88-0.19334,8882,02522.8822.98238,3154,44250,6785,3002,04520,5522,11211,244200