21:07:16 EDT Sat 10 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
2021-04-09TG2.592.592.502.50-0.0631,726592.502.5327,9793,50010010047
2021-04-08TG2.692.692.552.56-0.0897,6371062.562.5982,4797,6005,000300300661,892
2021-04-07TG2.552.682.552.640.0817,483462.612.6616,4822004001002001001
2021-04-06TG2.652.702.562.56-0.0828,659472.552.6624,7463,000100100713
2021-04-05TG2.652.722.612.64-0.0619,276402.622.6518,867200207
2021-04-01TG2.782.782.582.70-0.0827,168522.692.7424,8511002,00030187
2021-03-31TG2.802.802.612.78-0.0288,3443582.742.7853,2002,50010,2003,700200338,411
2021-03-30TG2.752.992.632.800.05107,5422672.732.8086,0165,2002,0164,6002,7102,1002,5001,800
2021-03-29TG2.802.802.692.750.0911,853172.702.8011,80152
2021-03-26TG2.642.772.612.660.0212,72925200100129
2021-03-25TG2.552.642.502.640.1115,77814
2021-03-24TG2.582.702.532.53-0.129,9304320020030
2021-03-23TG2.752.752.582.65-0.156,901181001,00083
2021-03-22TG2.652.802.522.800.0562,2533943,9002,7001,700100908
2021-03-19TG2.652.752.652.750.0136,603272,500
2021-03-18TG2.742.752.742.740.034,9101320
2021-03-17TG2.752.752.622.710.0344,6553220066
2021-03-16TG2.722.752.682.68-0.075,83316
2021-03-15TG2.672.752.672.7525,00729
2021-03-12TG2.752.752.612.750.1016,2892064
2021-03-11TG2.752.752.612.65-0.1013,04334600400
2021-03-10TG2.752.882.752.7577,4243770
2021-03-09TG2.752.752.652.75183,7532736
2021-03-08TG2.442.752.422.750.3138,88392
2021-03-05TG2.552.602.442.44-0.0622,96943153
2021-03-04TG2.602.602.432.50-0.1034,47140
2021-03-03TG2.712.752.602.60-0.2020,9252425
2021-03-02TG2.742.842.682.800.0917,432211,000
2021-03-01TG2.853.042.702.71-0.3318,31939211
2021-02-26TG2.503.102.443.040.49161,0826832,3004,366
2021-02-25TG2.802.802.542.55-0.2080,90772200300
2021-02-24TG2.852.852.572.75-0.0517,6863933250
2021-02-23TG2.852.862.502.80-0.0737,19748300100
2021-02-22TG2.902.972.822.87-0.1324,76426
2021-02-19TG3.003.002.913.000.0729,9391404,8001,300621
2021-02-18TG3.053.052.802.93-0.0736,82098200503
2021-02-17TG3.103.102.853.00-0.0152,212601001,850
2021-02-16TG3.393.392.953.01-0.1117,27041200306
2021-02-12TG2.853.482.753.120.36189,5381526,80010010027,934
2021-02-11TG2.563.002.562.760.1199,5331331,000201
2021-02-10TG2.652.802.452.650.05323,788278739766
2021-02-09TG2.402.702.402.600.27371,4702705,4008,0006,249
2021-02-08TG2.322.452.322.33-0.0639,25856800224
2021-02-05TG2.302.392.252.390.0967,21670500
2021-02-04TG2.402.402.202.30-0.1552,913641,3009001,30096
2021-02-03TG2.402.472.402.450.0538,31633200400299
2021-02-02TG2.472.472.402.45-0.1438,489481,600233
2021-02-01TG2.562.602.402.59-0.0125,1183050
2021-01-29TG2.302.602.202.600.3649,33139165
2021-01-28TG2.202.302.052.24-0.0672,928691,3008,412
2021-01-27TG2.502.502.152.30-0.2059,697942,2001,6001,2005467
2021-01-26TG2.902.902.502.50-0.4032,0726030050124
2021-01-25TG3.003.002.892.900.3210,22015
2021-01-22TBFG0.440.450.420.440.01580,89313942,50014,0002,500800
2021-01-21TBFG0.480.480.430.43-0.015811,28813369,00022,00012,900
2021-01-20TBFG0.460.470.4250.445827,51110866,5008,00036410,00047
2021-01-19TBFG0.430.480.430.4450.015592,799129123,00035,0005006,000249
2021-01-18TBFG0.4350.440.4050.430.01249,6905631,5007,00010,357
2021-01-15TBFG0.440.440.410.42-0.015939,319157180,00055,5003,0001,6056,626
2021-01-14TBFG0.430.450.430.435-0.01254,5577722,50011,000
2021-01-13TBFG0.450.460.4150.445415,0429067,00056,0005,000245
2021-01-12TBFG0.4750.480.4150.445-0.015984,992208310,500151,00015,24013,250
2021-01-11TBFG0.4850.490.4550.46-0.035728,203189103,00094,0008,20011,653