03:18:42 EST Tue 26 Jan 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
2021-01-25TCGX10.4111.4210.2511.040.623,992,24921,23110.9711.042,415,753195,818357,86124,30014,781621,41866,225251,6821,300
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
2021-01-15TCGX10.2210.319.8810.280.071,391,0878,30510.2310.30819,898104,649114,33923,1003,702189,00048,64783,752200
2021-01-14TCGX9.9010.279.8910.210.351,623,39810,33710.2010.211,017,090138,620116,18710,30013,593203,80045,67071,2861,100
2021-01-13TCGX9.729.989.639.860.121,408,4339,0209.819.87816,852126,059100,68911,5009,234193,30037,66098,879200
2021-01-12TCGX9.899.899.459.741,139,0467,0849.709.74621,03675,86686,01613,6004,331164,54736,650112,746200
2021-01-11TCGX9.689.899.569.740.031,172,7917,5099.709.75681,13796,607102,89614,7002,509186,30045,04939,473
2021-01-08TCGX9.6010.069.539.710.342,191,56312,2819.719.721,306,128123,214209,46016,7004,912306,80042,327150,167
2021-01-07TCGX9.159.419.119.370.271,202,4957,0509.309.37667,531114,24388,63518,7004,553172,60134,42379,7741,000
2021-01-06TCGX9.319.418.919.10-0.141,235,4438,6579.099.11700,723130,689111,96314,5006,222182,00038,36441,981300
2021-01-05TCGX8.739.368.719.240.541,558,6229,2879.249.26919,042134,212154,33911,90012,821232,90044,13342,8592,700
2021-01-04TCGX9.279.308.658.70-0.571,843,84112,4018.708.721,180,143144,121112,47813,6004,425269,48248,58263,095600
2020-12-31TCGX9.489.489.219.27-0.13738,3505,2279.279.29470,39052,93249,0914,8002,292103,40021,67828,506500
2020-12-30TCGX9.259.479.119.400.15977,1725,9149.389.42578,38794,13478,08615,6003,422145,30015,03541,166300
2020-12-29TCGX9.349.509.209.251,401,7688,6169.259.26854,95185,268117,01840,8004,239214,00826,02849,046300
2020-12-24TCGX9.129.359.129.250.04731,7054,3989.219.28465,71052,50741,5399,1005,19779,80014,09852,445100
2020-12-23TCGX9.389.438.919.210.122,116,57211,6719.189.221,281,63699,425128,43128,60011,384345,44429,066150,939400
2020-12-22TCGX8.629.158.489.090.401,747,81510,4799.069.09841,799128,65387,09337,60036,273337,80036,544189,149900
2020-12-21TCGX8.578.798.118.69-0.242,572,48213,8298.678.701,562,001214,750116,58331,50010,611382,95632,612169,0091,100
2020-12-18TCGX8.999.058.828.93-0.101,200,9866,8308.878.94654,49779,81662,1308,6007,182138,02032,432175,999
2020-12-17TCGX9.109.108.809.03-0.021,139,9577,3679.009.04533,029108,81976,40911,6003,829223,30020,556112,172300
2020-12-16TCGX9.309.308.969.05-0.171,033,5407,4199.009.05543,38591,76065,13712,1008,095172,20019,841101,3521,300
2020-12-15TCGX9.309.358.779.22-0.132,247,93813,2389.229.251,472,457145,952170,43328,90020,534301,10023,49377,147800
2020-12-14TCGX9.949.949.259.35-0.442,476,79913,8029.349.381,765,723141,880167,99125,00012,504254,31220,78277,077
2020-12-11TCGX9.8810.039.639.79-0.031,407,0969,0699.749.79870,204180,20849,57014,0005,690217,70024,76839,1212,800
2020-12-10TCGX9.489.929.269.820.332,048,58811,8009.829.831,205,882156,50361,40813,80013,570340,60036,065181,3751,400
2020-12-09TCGX9.719.789.339.49-0.102,172,49212,4549.469.531,304,125223,10852,52325,9009,765312,30031,082141,627200
2020-12-08TCGX9.659.849.519.590.032,331,59411,0819.589.601,365,420205,300109,17714,00010,373223,00026,391289,444100
2020-12-07TCGX9.659.679.359.56-0.172,298,29012,8029.549.561,021,804161,92097,21433,0006,933419,19533,546414,102100
2020-12-04TCGX9.819.939.509.73-0.093,337,55820,2539.709.742,148,481274,325173,23949,60023,633419,00077,347148,280100
2020-12-03TCGX10.3011.259.269.82-0.459,208,04544,6609.829.836,356,476460,600408,010129,00042,4591,070,000180,709477,2591,800
2020-12-02TCGX10.2310.389.8110.27-0.052,379,91012,96210.2510.281,372,466362,838134,60835,2004,191321,10053,91189,690600
2020-12-01TCGX10.6510.7510.1110.32-0.082,017,32111,84210.3010.351,263,281162,229148,26334,30031,582230,11444,94989,523
2020-11-30TCGX11.8811.8810.1310.40-0.914,623,75726,62010.3710.433,185,275289,056286,18834,40015,653586,70061,473142,8352,100
2020-11-27TCGX10.5011.5010.4011.310.954,743,89123,21711.2711.352,994,677379,280366,42263,40019,647460,70098,289322,805800
2020-11-26TCGX9.9510.409.8610.360.412,208,5809,89510.3610.371,485,362114,700225,2228,70014,543214,20053,88585,1821,700
2020-11-25TCGX10.1810.189.529.95-0.182,440,83414,4079.959.961,569,725204,600172,24138,3009,414288,00055,04182,615700
2020-11-24TCGX9.6410.379.4810.130.914,849,21424,53810.1310.153,391,676336,200288,11316,80015,712474,100130,941161,979500
2020-11-23TCGX9.159.368.829.220.283,227,49517,3439.229.242,035,734216,340231,76818,90024,354466,600119,343100,1681,600
2020-11-20TCGX9.279.628.578.94-0.184,366,76322,2708.948.962,867,395170,600360,56656,80069,886510,600142,546155,45511,100
2020-11-19TCGX9.729.728.709.12-0.604,716,53325,2219.129.153,333,404136,224420,47026,60021,588542,00063,367159,017800
2020-11-18TCGX9.1210.269.109.721.059,499,36151,0269.709.736,534,931308,196805,50581,10031,4461,203,978108,596365,501200
2020-11-17TCGX7.628.747.398.671.065,164,25927,0838.678.683,463,904147,090468,50368,60022,109713,12586,679168,238500
2020-11-16TCGX7.287.747.117.611.004,113,60520,8887.607.682,522,252141,600444,23925,00015,472598,25892,490225,6221,000
2020-11-13TCGX6.406.776.396.610.242,004,51211,4656.606.611,310,73063,300163,21819,60012,202246,65540,580112,0933,100
2020-11-12TCGX7.007.006.266.37-0.652,074,39410,6586.356.391,403,56656,200156,82014,0009,713274,81154,55172,370
2020-11-11TCGX6.997.216.767.020.081,539,4747,9237.017.051,035,92545,91096,33815,4009,102237,80035,21450,676100
2020-11-10TCGX7.337.336.746.94-0.112,709,50713,7316.926.961,784,63871,300267,03123,90011,433287,60070,861134,1741,700
2020-11-09TCGX7.958.256.627.051.705,308,12027,9207.027.053,865,380144,218445,55331,50030,209361,30070,670234,653300
2020-11-06TCGX5.565.565.335.35-0.19833,4005,3575.355.36432,34626,402100,15617,20013,653159,00043,90031,644800
2020-11-05TCGX5.445.555.395.540.151,096,0025,3965.505.55535,63420,785133,19812,7005,521198,50052,678124,9313,500
2020-11-04TCGX5.485.555.305.390.01679,7874,0285.375.41401,90624,85065,56218,0004,800112,40029,52016,208200
2020-11-03TCGX5.225.435.185.380.19655,0884,0815.365.38293,54033,60076,64727,60027,125135,15332,02121,3151,200
2020-11-02TCGX5.075.215.045.190.10503,8763,3835.195.21280,07915,70054,5567,9001,536103,78017,59917,515300
2020-10-30TCGX5.095.144.945.090.011,465,3564,8315.035.10774,49540,900129,11145,50051,578197,00057,250159,2725,700
2020-10-29TCGX4.945.154.835.080.14879,3825,1085.005.09391,57922,100124,15933,80016,664206,10038,37337,0893,000
2020-10-28TCGX4.905.044.754.94-0.091,216,2296,2244.935.01585,89638,100155,70429,40029,234268,30055,03244,9892,100
2020-10-27TCGX5.045.184.975.03-0.021,029,7295,3965.035.06535,69328,200130,62010,40015,515195,90033,98573,0841,000