15:38:19 EST Sat 14 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-13TCGX24.1124.2023.8624.01175,7721,24724.0124.10134,55816,1007,7322,9797894,9007,3141,400
2019-12-12TCGX23.9724.2023.8524.010.09273,1181,64424.0024.11150,07021,03956,3676,0317219,30024,5761004,914
2019-12-11TCGX24.2524.3223.9023.92-0.30180,0501,23523.9024.04120,22620,50015,0144,0678701,40015,1732,800
2019-12-10TCGX24.7524.8024.1724.22-0.44223,0531,42824.2224.30132,22426,55027,4212,6298207,60024,0091001,700
2019-12-09TCGX25.1325.1524.6324.66-0.46249,1661,42424.6324.80159,15822,21023,8433,5871,09510,80024,6023003,571
2019-12-06TCGX25.0525.2224.9125.120.03242,9021,09525.0525.1587,6187,80037,9284,0829499,80092,2644002,061
2019-12-05TCGX25.0625.1424.8025.090.17300,8981,72425.0025.12153,45335,80029,5994,0921,24414,10060,5092,101
2019-12-04TCGX25.0725.1124.7824.92-0.14273,8162,00624.8224.94156,39124,85938,2965,6664,00612,60028,1421003,656
2019-12-03TCGX24.7125.1224.6225.060.12229,4061,69224.9725.14121,74140,24519,9817,9972,77216,5007,57012,600
2019-12-02TCGX25.3225.3224.6424.94-0.45309,6632,40424.8724.99197,42638,40218,7219,5103,89922,80013,1345,771
2019-11-29TCGX25.2425.6225.2425.390.12184,8231,41825.3725.48127,99011,25317,6617,6471,3034,5007,1164006,953
2019-11-28TCGX25.3525.3625.0825.27-0.1781,23167925.1325.2753,8278,0006,3621,2801,2821,9003,4801,1004,000
2019-11-27TCGX24.9025.4724.9025.440.63401,1062,39525.3025.46290,14339,09426,98415,4222,85112,8007,7553005,757
2019-11-26TCGX25.5025.6124.7024.81-0.76613,6643,29724.7624.90423,11432,95039,42920,9398,62626,30048,17810013,328
2019-11-25TCGX25.9125.9925.4525.57-0.24373,2042,42125.4825.68196,77039,30039,96311,9376,18627,50020,57520030,773
2019-11-22TCGX25.9625.9825.7725.81-0.08564,0001,30625.7925.85473,59816,30515,2914,30488827,50022,0754,039
2019-11-21TCGX25.5026.0625.4925.890.20389,3182,40725.7825.98285,36119,53024,5876,0454,76619,00023,8901006,039
2019-11-20TCGX25.9126.1725.47525.69-0.18549,6593,65025.6125.80323,49737,32375,83917,0582,45839,40037,96460014,520
2019-11-19TCGX25.3726.2625.1725.870.50913,2925,43525.8125.91584,28249,875106,08118,3406,70847,40077,86470022,042
2019-11-18TCGX24.2525.4024.2525.371.16924,7644,88225.2125.40655,20640,17156,54317,7061,28045,40064,10710039,951
2019-11-15TCGX24.3824.5023.7624.21-0.111,207,4405,49124.1824.31630,20190,156179,37422,1656,61532,100135,73960094,590
2019-11-14TCGX24.9924.9924.1424.321.221,690,8238,28424.2824.43947,293123,779175,76223,0987,48033,500142,7867,1001,200228,825
2019-11-13TCGX22.4023.1322.4023.100.68818,9573,56223.0223.12330,31555,71896,38012,8827,39721,900223,81290069,653
2019-11-12TCGX22.5522.5922.3022.42-0.16421,4941,90022.3822.49232,35722,52371,4737,8721,8608,40039,02937,680
2019-11-11TCGX22.4222.7422.3022.580.22571,5821,29122.5822.59124,85329,228310,6789,0042,3646,60055,84227,3005005,213
2019-11-08TCGX22.5522.6322.2822.36-0.18234,1291,42122.3622.40130,94918,06823,3516,9562834,80024,48325,239
2019-11-07TCGX22.8122.8122.4122.54401,8091,22822.5122.60118,6919,22136,0765,0993,2842,300217,7389,400
2019-11-06TCGX22.3922.6222.2522.540.20322,0792,04822.5022.59176,50135,94916,1517,8351,92020,30052,82310010,500
2019-11-05TCGX22.4922.4922.2522.34-0.08312,0472,10322.2822.38196,35119,26428,82512,2688,42512,60021,57950012,235
2019-11-04TCGX22.5822.6622.3422.42-0.07217,5781,51022.3722.44173,16112,42413,4894,0887444,4003,1826,090
2019-11-01TCGX22.6422.7322.3322.490.04369,9791,92022.4922.54162,25220,43133,8229,1988427,30033,270200102,664
2019-10-31TCGX22.7622.8622.4522.45-0.34448,1222,10522.4422.61207,86728,79436,8017,4052,41310,70031,089500122,553
2019-10-30TCGX22.8223.0322.7822.79-0.09207,22386722.7822.90167,78310,9759,2225,3384254,3003,2761005,804
2019-10-29TCGX23.0723.0722.6522.88-0.19334,8882,02522.8822.98238,31550,67820,5522,1122,0455,30011,2442004,442
2019-10-28TCGX22.9123.2822.8723.070.22274,0281,36523.0023.16209,63233,0208,1322,5204,0357,6003,8895,200
2019-10-25TCGX22.7423.0022.6422.850.06166,8671,03122.8222.91110,46334,3309,1011,8111,3214,4002,4212002,820
2019-10-24TCGX22.7923.0522.5522.79-0.01281,7171,83322.7022.86151,24128,64622,3754,5484,73810,50054,6698004,200
2019-10-23TCGX23.0523.1522.7522.80-0.26301,1811,58722.7922.86134,61221,69214,2192,0953,27710,80019,21220095,074
2019-10-22TCGX23.1923.2923.0523.06-0.06197,28975623.0523.1268,89722,5005,9541,5436253,0003,42920091,141
2019-10-21TCGX23.2223.3323.0523.12-0.05191,05976223.0623.1869,32719,2004,0791,0101,7913,4002,48920089,563
2019-10-18TCGX23.4223.4823.0523.17-0.20235,36194523.1223.18102,87318,7509,6561,3923,8462,9003,44410092,400
2019-10-17TCGX23.5323.5723.2923.37-0.13222,79995323.3523.4476,31531,05010,58089,7771,4556,9002,3651004,257
2019-10-16TCGX23.3323.5523.1223.500.07291,8092,39223.2923.52191,64031,22329,2931,8155,59111,4004,20016,647
2019-10-15TCGX23.6823.6823.3423.43-0.15168,6751,34223.3523.4892,07020,60023,5614,8353,6306,40011,7452005,634
2019-10-11TCGX23.6623.6623.2823.580.01170,1121,30323.5023.65124,94520,8485,6851,1726235,8006,7331004,206
2019-10-10TCGX23.8023.8223.5323.57-0.23165,1701,09423.5623.62112,75822,75011,8677641,0554,5007,6763,800
2019-10-09TCGX23.6023.9023.6023.800.21129,96288223.8023.8587,22226,5003,3709801795,8003,7112,200
2019-10-08TCGX23.8923.8923.5323.59-0.34245,2291,53523.5523.69123,38522,97521,1551,0422,0586,40022,51410045,600
2019-10-07TCGX23.8124.2123.7023.930.08175,2401,29623.8924.00114,69730,9009,5214,1971,6765,1004,0491005,000
2019-10-04TCGX24.3024.3623.6523.85-0.37170,5421,19023.8223.92116,69724,37010,0251,5775732,7009,3204,980
2019-10-03TCGX23.8024.2523.6024.220.37461,2522,64724.1424.28367,18227,50021,7111,88783311,20022,3398,500
2019-10-02TCGX23.9623.9623.3923.85-0.19275,5972,11723.7523.91164,61329,09033,2846,3808,08211,80010,9981,3009,650
2019-10-01TCGX24.2824.4023.9724.04-0.22168,1071,24424.0024.07123,64715,7597,5722,6379438,1006,4491002,900
2019-09-30TCGX24.2224.3923.8924.260.02366,0442,03024.1524.34248,14521,74022,7702,7681,29518,10030,21610020,710
2019-09-27TCGX24.9825.0023.8324.24-0.86653,0273,28424.2224.31501,55041,19335,7533,8901,9089,50049,6139,420
2019-09-26TCGX25.2625.41524.9525.10-0.11192,6301,18525.0925.10136,00721,60014,1962,1827756,2007,9701003,600
2019-09-25TCGX25.5125.6925.2125.21-0.34326,6331,60525.2025.42268,51215,31918,2441,2981,7828,3008,2784,900
2019-09-24TCGX25.0525.9125.0025.550.78676,2193,24225.5225.55468,75240,70031,1884,4732,36113,90019,15495,691
2019-09-23TCGX25.8825.8824.7124.77-0.94569,0322,83624.7124.89388,73830,63026,2512,2751,93522,20084,85612,147
2019-09-20TCGX25.6925.9025.5625.71-0.01343,3021,63425.5825.78236,10019,62827,8731,3468008,60018,08921,6009,266
2019-09-19TCGX25.9725.9725.5025.72-0.15382,8431,39725.6525.83206,19810,90036,5761,5814744,400119,6143,100
2019-09-18TCGX25.8726.0125.7625.870.04339,2111,62225.8025.94267,94616,51914,38376267916,20020,3221002,300
2019-09-17TCGX25.9625.9925.6625.83-0.01230,5951,00425.7125.90141,61310,4118,2461,7476005,20014,51910047,959
2019-09-16TCGX25.7625.8725.5525.84-0.07188,9971,10725.7325.91149,0117,90010,7465288443,70013,7681002,400