04:59:47 EDT Wed 30 Sep 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
2020-09-29TCGX7.757.897.507.70-0.241,710,3508,0067.657.71860,50863,700153,04374,30064,702255,80076,233107,8483,600
2020-09-28TCGX7.827.977.717.940.18814,3215,2547.927.96453,10721,06285,82811,50013,000168,00031,24718,5715,500
2020-09-25TCGX7.497.767.377.760.20979,6195,5687.737.77402,86535,40071,82972,10038,918211,80036,32767,0746,400
2020-09-24TCGX7.547.657.317.56-0.02820,9764,7937.557.60370,40531,20054,28151,70021,910194,05226,89855,0542,500
2020-09-23TCGX7.767.847.507.58-0.181,110,6446,0497.577.65520,84928,48071,02322,70023,652285,80043,590102,6962,500
2020-09-22TCGX7.767.847.487.760.07691,4314,4217.747.81365,94931,30050,88115,90013,825122,10020,35758,0721,800
2020-09-21TCGX7.857.907.377.69-0.311,448,6668,4117.697.71935,12436,00075,6297,2005,427224,60023,54989,625800
2020-09-18TCGX8.058.077.868.00-0.095,113,3158,7697.988.074,497,15134,200105,9477,3006,970351,70021,64261,0942,300
2020-09-17TCGX8.098.157.968.09-0.101,025,3436,2368.088.10637,60718,500100,0704,5002,358182,25822,17050,303
2020-09-16TCGX8.308.368.028.19-0.06975,1486,7618.178.19490,75028,154104,9405,9002,904268,46528,02038,615200
2020-09-15TCGX8.078.298.008.250.091,319,6028,0258.258.27689,89826,800133,0068,1005,518215,96932,534190,3201,500
2020-09-14TCGX8.178.437.968.16-0.232,324,45315,4438.168.181,456,93749,300254,57820,90019,321383,44336,27974,730900
2020-09-11TCGX8.788.788.358.39-0.381,269,1929,0108.398.42794,33532,700113,8555,6008,322224,67629,51951,527100
2020-09-10TCGX9.159.158.688.77-0.30792,2686,1658.758.80448,15822,34698,4715,4005,180153,81626,04223,4671,500
2020-09-09TCGX9.209.488.979.07-0.11849,4446,5729.079.08417,53922,80062,4424,7003,550270,65736,38523,782100
2020-09-08TCGX9.329.399.069.18-0.22760,1616,1389.169.20478,29524,80061,8064,30014,782133,60014,80524,204300
2020-09-04TCGX9.729.809.309.40-0.261,287,2279,0379.409.43763,85559,100133,3929,2007,410207,30041,18959,699
2020-09-03TCGX9.9510.039.629.66-0.251,258,8268,0159.669.68777,10171,70074,2899,9008,238234,66137,19136,5032,400
2020-09-02TCGX9.6710.149.679.910.331,101,3028,0599.919.92649,78647,20062,92919,8005,572235,19130,18842,9795,100
2020-09-01TCGX9.949.949.529.58-0.321,152,8177,6749.589.60705,35440,60574,2693,700800208,12331,84369,926100
2020-08-31TCGX10.1810.389.809.90-0.201,729,84912,1889.909.951,068,95182,50095,5039,4009,892298,74034,841124,268100
2020-08-28TCGX9.6110.209.4310.100.542,748,12116,18310.1010.121,697,492103,800152,89515,60018,937479,92856,637185,721100
2020-08-27TCGX9.079.648.899.560.582,097,97913,2119.529.561,234,264110,979106,57216,50027,824383,63651,096134,16612,000
2020-08-26TCGX9.229.268.968.98-0.20914,2157,4138.959.06529,55642,83554,56314,4008,385192,58035,96133,764400
2020-08-25TCGX9.259.399.009.18-0.051,059,2147,6499.159.18630,39625,91051,84220,0003,484232,60030,75754,5025,900
2020-08-24TCGX9.069.338.809.230.341,745,16311,7709.209.231,181,19355,40094,73215,7005,632287,50035,52260,4434,800
2020-08-21TCGX9.379.788.608.89-0.234,412,47424,2438.868.892,888,534128,516363,66520,40029,131644,672104,981224,469900
2020-08-20TCGX8.209.387.949.120.894,313,40922,4729.129.153,035,297147,536262,72637,50033,785560,40076,825136,7893,000
2020-08-19TCGX8.358.358.188.23-0.10873,1995,8858.198.25530,76223,40051,24420,50011,204169,33630,27431,7592,900
2020-08-18TCGX8.158.558.088.330.14908,4106,4398.308.35602,46542,25452,98413,90012,828130,13222,38429,071100
2020-08-17TCGX8.708.748.178.19-0.501,611,59410,0628.178.221,083,65153,100112,21036,5008,858179,85042,89178,4263,100
2020-08-14TCGX7.958.807.818.690.502,234,51512,2718.648.711,493,673116,500183,83135,40010,403262,05543,88377,2915,500
2020-08-13TCGX8.128.258.008.190.05711,7315,2948.198.22451,23530,23649,43729,7004,26580,47723,66036,6343,800
2020-08-12TCGX8.188.197.958.14547,9814,3318.108.15368,40221,90043,13716,2005,17753,50015,52819,4713,200
2020-08-11TCGX8.008.327.958.140.181,123,4426,8808.138.15706,50639,100101,43128,0004,760136,30033,80662,4991,200
2020-08-10TCGX7.938.037.727.960.03877,8386,6637.907.97546,71631,10179,04321,9001,583116,20021,39950,532300
2020-08-07TCGX7.668.137.607.930.241,016,9205,6967.897.94604,04245,100164,67922,3005,59694,30027,19446,1271,600
2020-08-06TCGX7.777.857.667.69-0.14853,3055,7177.687.72515,66156,30082,99520,6009,580108,80020,40335,9031,100
2020-08-05TCGX8.108.107.807.83-0.221,354,7967,0477.837.86843,57850,097130,89217,4009,680179,70021,73593,165400
2020-08-04TCGX8.058.218.008.050.05671,2884,8958.018.05398,81524,40074,26621,3003,00799,59626,15118,832500
2020-07-31TCGX8.308.587.818.00-0.221,374,4798,7948.008.02903,50355,740112,53330,8006,296176,50038,91445,479300
2020-07-30TCGX7.608.257.588.220.471,607,31310,3568.188.221,035,17967,316200,90425,6008,060173,71537,00953,2431,100
2020-07-29TCGX7.887.977.697.75-0.05680,9394,1407.757.81424,52829,10058,47011,7007,46391,37516,32630,318
2020-07-28TCGX7.797.857.617.80-0.01786,7894,7707.807.85530,68621,00072,95821,8006,79480,25020,93529,041900
2020-07-27TCGX8.008.017.687.81-0.151,016,2625,8647.767.82644,49739,11386,6409,4004,377103,20029,30389,704
2020-07-24TCGX8.008.077.787.96-0.08823,4315,4887.968.00542,28123,60064,40029,4002,031100,80019,93136,052
2020-07-23TCGX8.268.297.958.04-0.251,141,1616,8628.038.04798,23840,36266,69546,9004,308123,50028,76624,838300
2020-07-22TCGX8.608.738.208.29-0.22855,7525,8788.268.32549,82228,80091,98730,4008,83588,50028,00728,087
2020-07-21TCGX8.328.658.108.510.241,053,7936,6298.508.53655,42640,29267,56419,4003,769135,00018,253111,313800
2020-07-20TCGX8.528.548.138.27-0.28886,5516,3278.228.27564,34846,40067,25924,3009,337113,00028,53328,9471,900
2020-07-17TCGX8.938.998.498.55-0.181,549,4019,9468.548.65976,66170,370148,16234,70017,964146,80043,90781,1657,300
2020-07-16TCGX8.499.068.318.730.322,109,76613,2838.738.901,248,59193,782235,581138,20018,030161,00046,302125,3043,500
2020-07-15TCGX7.978.497.808.410.612,685,09014,2968.418.451,556,189125,100300,325104,70025,870309,70060,747172,8581,400
2020-07-14TCGX8.008.017.757.80-0.182,316,93210,2227.787.851,592,418141,300185,47260,5006,229135,05929,72193,829400
2020-07-13TCGX8.388.397.957.98-0.182,111,56511,8937.988.061,379,936103,800209,85456,0008,436198,10077,29158,238
2020-07-10TCGX8.368.508.078.16-0.241,225,0157,2328.138.17710,39365,690121,33861,0006,623119,30035,666102,613
2020-07-09TCGX8.658.898.168.40-0.182,827,38512,0248.368.411,383,789132,945297,814143,40022,494602,75870,797122,774100
2020-07-08TCGX7.928.697.658.580.663,440,51815,7398.578.641,927,363119,988483,89297,20062,973358,45978,340273,1781,100
2020-07-07TCGX8.018.387.657.92-0.113,739,13315,1527.897.921,985,113467,246348,51580,10033,570432,82176,726282,8132,200
2020-07-06TCGX9.009.018.028.03-0.473,349,81315,2668.038.142,073,426171,820385,51578,2009,144237,40075,533253,785
2020-07-03TCGX7.988.547.938.500.592,001,9889,2308.508.521,139,35993,501349,38912,1009,745113,30022,618227,282
2020-07-02TCGX8.488.497.867.91-0.132,924,96516,5827.917.961,512,400141,459373,331112,90014,631447,01491,070209,2113,500