06:29:01 EDT Thu 15 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
2021-04-14TCGX12.8613.4412.8113.030.161,198,6678,90313.0313.05784,31965,40080,36115,30013,318159,63930,89641,959300
2021-04-13TCGX13.5213.5912.4812.87-0.611,901,54313,57312.8712.891,209,733116,565185,52852,40014,391208,01647,72658,851100
2021-04-12TCGX13.0013.7513.0013.480.441,578,66910,98113.4513.511,046,742157,041110,73316,9008,208153,50041,50736,214
2021-04-09TCGX12.9513.1612.94513.040.07577,4304,37513.0413.08372,61131,70064,42414,7008,73442,30016,24025,145
2021-04-08TCGX12.8113.0112.6912.970.08465,4654,33812.9012.97247,13742,70047,38830,9007,15542,70017,98028,159
2021-04-07TCGX13.4013.4512.7512.89-0.451,412,2119,26912.8712.93839,562100,215133,47928,50011,222179,69630,01179,031100
2021-04-06TCGX12.6013.4012.3413.340.921,615,16610,93113.3413.35945,389131,843173,32949,30021,997143,19244,21191,837700
2021-04-05TCGX12.0512.6011.7712.420.48961,6918,01412.4112.44555,684107,20094,92812,8005,848110,52834,55937,206
2021-04-01TCGX11.9512.0511.6711.940.03946,2827,45211.9411.95526,56586,40080,21926,2009,586110,72335,97659,203
2021-03-31TCGX11.6412.1911.6411.910.271,301,2498,82411.9011.93778,676111,996101,10344,80011,179165,70042,94440,870400
2021-03-30TCGX11.9011.9011.5411.64-0.301,272,32510,19011.6111.67703,115104,004129,15366,30013,730159,07044,53349,562500
2021-03-29TCGX12.4212.4211.8311.94-0.571,581,39111,55911.9411.95927,384104,975169,47353,70019,358183,12567,86252,986700
2021-03-26TCGX12.4812.7512.2812.510.041,160,0349,22312.5012.63691,57068,500107,60934,00014,921158,53041,13139,175800
2021-03-25TCGX13.0213.0612.3412.47-0.622,125,89115,06712.4612.501,245,897103,169285,41071,20011,510242,49264,05582,663
2021-03-24TCGX12.5813.4912.5613.090.141,261,5279,90713.0313.15763,32562,258127,50254,1004,109163,23738,77644,591200
2021-03-23TCGX13.8813.9012.7612.95-0.931,765,41213,94712.9412.951,073,49197,100144,96198,70014,566172,34244,050115,241400
2021-03-22TCGX14.1314.1313.8013.88-0.25842,3087,68913.8613.88486,75737,92786,68535,00011,836114,00037,51330,428900
2021-03-19TCGX14.0514.2013.7714.130.121,241,4348,06514.0614.16883,54235,50189,93113,7005,332156,60028,16327,343100
2021-03-18TCGX14.1914.1913.8214.01-0.251,234,99710,05513.9914.05784,51558,705133,85425,4006,000139,76531,40150,555200
2021-03-17TCGX14.3114.5413.9614.26-0.251,462,01611,18914.2114.28945,22281,131144,68550,20014,292125,40044,89351,258100
2021-03-16TCGX14.8315.0014.4114.51-0.161,408,78010,74514.4814.51972,05662,256117,10517,0003,657146,57419,39569,136
2021-03-15TCGX14.3414.7513.9714.670.512,503,38717,03914.5914.671,772,670102,901196,30849,00012,025230,23649,35582,747
2021-03-12TCGX14.0014.2213.7514.160.201,121,4479,17314.1614.18801,37453,92790,26727,1003,14883,85025,50426,7601,400
2021-03-11TCGX14.1214.1613.8413.96-0.111,124,43610,89213.9613.99732,31936,710108,20767,2006,76077,05130,28453,966900
2021-03-10TCGX14.1014.1313.7214.07-0.061,229,86610,91614.0514.07804,91459,822162,80920,9005,51786,00037,97644,249
2021-03-09TCGX14.2014.6514.0514.13-0.091,478,42511,83814.1314.14836,62364,700164,347190,40013,80294,00033,64175,955400
2021-03-08TCGX14.0714.4013.7214.220.151,522,51811,56114.2214.26987,02687,694212,65329,6005,694107,22734,50240,915300
2021-03-05TCGX14.6714.6913.4014.07-0.402,983,09121,35814.0414.151,774,448148,081500,87039,10020,129248,500105,394123,802300
2021-03-04TCGX15.2515.2513.8314.47-0.493,713,72325,06814.4114.502,280,469199,856591,04892,80023,817250,933107,207143,410900
2021-03-03TCGX14.4515.1514.3014.960.662,495,06016,92114.9514.971,696,119122,237176,006105,40026,435170,79886,462100,8942,700
2021-03-02TCGX14.6214.7014.1914.30-0.161,294,60111,51414.2514.32837,6386,758196,74212,2007,712115,70043,90865,043100
2021-03-01TCGX14.2414.6013.7414.460.642,134,91615,13214.4414.461,520,629259,39931,1004,117147,75056,135106,6831,300
2021-02-26TCGX13.6513.8612.8913.820.151,911,04013,58513.7813.831,228,01268,505248,10530,10022,587173,42675,59055,2982,200
2021-02-25TCGX14.0414.2713.6113.67-0.311,750,27015,18813.6213.671,021,990133,924282,99625,00014,275135,50056,86666,0971,200
2021-02-24TCGX13.7414.3313.5913.980.292,556,45518,00813.9814.001,664,639114,854267,63532,50017,896237,64187,917116,935900
2021-02-23TCGX13.7513.9812.5313.690.052,332,93616,72913.6913.701,352,277130,066323,23251,80023,760202,822100,352124,1945,000
2021-02-22TCGX13.9714.2513.3013.64-0.032,795,89821,76213.6413.691,730,922148,678348,91869,50024,053215,28884,563143,7041,000
2021-02-19TCGX12.3013.7712.1913.671.544,239,73625,21513.6413.702,718,702270,548483,19547,60028,167231,90085,432339,095300
2021-02-18TCGX11.9012.2211.8112.130.141,402,5729,95612.1112.15751,38560,994137,0045,60010,362179,30035,506160,368800
2021-02-17TCGX12.5412.5411.9111.99-0.281,730,85513,21411.9912.051,170,36289,250153,65325,40014,970107,80064,36075,982
2021-02-16TCGX12.2112.5712.1112.270.472,566,22217,77412.2712.301,490,420162,633219,70467,6008,836257,70072,798247,633200
2021-02-12TCGX11.3211.9911.1211.800.582,524,99217,06011.8011.811,668,996209,400146,93621,6007,881253,95069,878104,5212,000
2021-02-11TCGX10.7511.3310.3211.220.092,678,00315,88311.2111.251,962,521169,865120,45224,00010,612260,90076,94033,670700
2021-02-10TCGX10.9511.3210.8511.130.051,509,11512,50811.0511.15936,310113,95178,63615,9003,797218,40076,17847,693900
2021-02-09TCGX11.2811.6210.8311.08-0.172,225,24015,74311.0811.121,438,994143,56094,29716,20014,600292,022106,91682,116
2021-02-08TCGX11.1511.3711.0311.250.171,794,43411,45911.2311.251,232,566113,40377,78510,00012,442249,20062,77618,772600
2021-02-05TCGX11.0011.4610.9511.080.142,138,37113,01411.0611.111,448,563122,700135,6719,2008,044283,30075,61636,195600
2021-02-04TCGX11.0011.1310.6610.94-0.011,155,2469,68010.8810.95667,26459,20043,30218,1005,419275,68752,86815,932100
2021-02-03TCGX10.4010.9810.3010.950.632,080,02513,75210.9510.971,289,795108,400152,69543,10013,631337,15776,92435,7201,100
2021-02-02TCGX10.6510.7410.1610.32-0.321,745,09712,14810.3210.341,118,191104,138130,83318,4008,712172,60186,97973,515400
2021-02-01TCGX10.5810.7110.3510.640.141,123,9079,68110.6310.64710,18976,63699,97514,70011,977115,50032,18930,179
2021-01-29TCGX10.6411.1810.4010.50-0.042,348,83315,83210.4910.541,424,475126,849238,05421,40017,384358,41970,40345,3916,900
2021-01-28TCGX11.9211.9310.1110.54-0.964,926,77328,40610.5410.553,013,244351,849387,23749,30025,933721,700177,483150,0713,500
2021-01-27TCGX11.4512.4611.4211.500.324,849,04523,68011.4811.602,926,189408,690329,27619,90023,463612,70095,821399,1723,500
2021-01-26TCGX11.3211.3410.8311.180.142,416,35312,51611.0711.181,447,125183,860176,06040,3006,300378,85056,15098,9511,500
2021-01-25TCGX10.4111.4210.2511.040.623,992,24921,23110.9711.042,415,753195,818357,86124,30014,781621,41866,225251,6821,300
2021-01-22TCGX10.3810.549.8510.42-0.012,046,06310,75810.4010.431,183,233175,745147,92517,6005,923324,30048,91499,133800
2021-01-21TCGX10.5110.5110.2810.43-0.041,072,7266,95810.4310.45752,22856,10052,75520,4003,499120,60023,19234,401700
2021-01-20TCGX10.5510.6110.3110.471,045,5588,06010.4510.49552,37074,50085,46819,2005,628190,80032,22677,585800
2021-01-19TCGX10.6210.6210.0710.470.151,389,2379,19410.4710.49779,74092,10089,49317,7002,417237,90241,596107,109400
2021-01-18TCGX10.3210.6510.1410.320.041,022,9646,54410.3110.34589,45147,200160,9713,0006,207113,10021,79874,353