04:55:59 EDT Wed 14 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
2021-04-13TGATO12.5812.8512.4112.780.5914,16713512.4013.359,467900758001,5981,027
2021-04-12TGATO12.8712.8712.0012.19-0.6628,26725512.0112.5118,9332,200514002,4002,4581,725
2021-04-09TGATO12.6113.0012.6112.85-0.3312,39212212.7113.038,0921,000904003405005501,220
2021-04-08TGATO13.5514.1813.1013.180.0526,23318913.0713.4318,7519002,0001003007004702,812
2021-04-07TGATO13.4113.4513.0313.13-0.2713,42512013.0013.7510,30450050100300500597874
2021-04-06TGATO13.1814.1513.1513.400.5029,67421312.7014.3013,664700751002007001,55112,284
2021-04-05TGATO13.3013.3012.5412.90-0.2511,75211012.5017.008,77050050200100540992
2021-04-01TGATO12.8113.3112.7113.150.6727,10623013.0016.5517,1191,5006502983,1001,4002,439
2021-03-31TGATO13.0013.1312.4412.47-0.4621,66522012.4412.8016,4341,100100200751,1382,118
2021-03-30TGATO13.4713.4912.8912.90-0.8515,80713812.5016.555,5281,3003,6708005751,0001,2621,569
2021-03-29TGATO14.7014.7013.2013.75-0.6717,42715713.7014.5012,8471,0002502004874005391,704
2021-03-26TGATO14.6814.6813.8914.42-0.1112,75713214.0515.708,7691,50050100175400971792
2021-03-25TGATO14.8615.0713.8614.53-0.2932,09226213.9015.8426,1473,3002003003007801,065
2021-03-24TGATO15.1015.7814.8214.82-0.1924,15319614.2315.8517,0151,8001,2504003507001,3851,253
2021-03-23TGATO16.8516.8514.9415.01-1.9237,98436814.5116.5532,7285002502255001,2362,545
2021-03-22TGATO17.9617.9616.5516.93-1.1828,08623316.1217.1619,3012,369200953009963,625
2021-03-19TGATO18.7118.7217.8018.11-0.6525,74021317.7219.9820,9376021001001009001,4001,600
2021-03-18TGATO19.1619.9418.5518.64-0.7819,25819018.4119.5015,0113005001001,3008001,147
2021-03-17TGATO18.7019.4217.4819.420.8636,24529018.0019.5027,5068002,6001003001,0006393,200
2021-03-16TGATO18.4019.0018.1918.40-0.0812,98811618.0118.858,9831,20010052001,4001,100
2021-03-15TGATO18.1118.7817.8018.480.9310,17310016.0018.618,46940050200200854
2021-03-12TGATO17.1018.2417.0617.55-0.1425,27120717.3518.1820,6441,100754006002,352
2021-03-11TGATO19.0019.2217.6117.69-1.0330,99316016.0018.9912,69216,099751004003141,313
2021-03-10TGATO18.1818.9717.9018.720.7226,07418418.3519.0023,329100501004001,0851,010
2021-03-09TGATO17.0918.6916.3718.002.1822,61921318.0018.6915,5483,1401003009262,604
2021-03-08TGATO16.0516.3515.5015.82-0.1812,50412515.5516.8010,886100125100100288905
2021-03-05TGATO16.6516.6515.0016.08-0.3642,67437816.0016.0537,3767002007001,9561,742
2021-03-04TGATO16.5416.8815.2616.44-0.1047,32246216.4416.9040,2925002002,0354,195
2021-03-03TGATO16.9817.8816.2516.54-0.8731,24328516.1620.0026,1725001001005001,5412,230
2021-03-02TGATO16.6817.8616.4017.411.1023,88424917.0417.8718,6011044751001002009793,215
2021-03-01TGATO18.6018.6016.2916.39-1.4734,83229916.2918.7526,8971253005101,5001,4864,014
2021-02-26TGATO18.1818.6216.8217.85-0.6946,19939416.8218.6040,2121,0002807005001,0102,487
2021-02-25TGATO19.7520.8518.5418.78-2.2330,31529618.5419.7524,119800150200882008063,952
2021-02-24TGATO20.7622.3120.0021.010.1657,33252420.1021.2045,9992,5003553008001,6655,561
2021-02-23TGATO19.2021.2817.8020.851.5672,74869318.0021.0359,8362,9037553002,3002,8373,781
2021-02-22TGATO16.7819.5016.6119.292.6878,44859419.2119.5650,6546,1005353009373,3623,93711,483
2021-02-19TGATO17.2417.6716.6116.61-0.2858,20235516.6117.2912,1611,4001,1659,80011,00018,3816952,120
2021-02-18TGATO18.4018.4416.5316.89-1.4532,29830816.0019.3423,3791,3301003001,2001,3144,515
2021-02-17TGATO18.8219.4018.3418.34-1.1614,90614918.2019.269,8904502002001004001,1502,431
2021-02-16TGATO19.2120.0019.0019.500.4827,17222019.0619.9018,6451,1005002,2003001,1023,325
2021-02-12TGATO18.1519.3818.1119.020.7349,31831118.7719.9933,53511,3001009001,8101,673
2021-02-11TGATO19.0819.3318.0618.29-0.6817,58916718.1419.3315,3122003006031,149
2021-02-10TGATO18.8419.3318.2118.97-0.3619,32218818.8019.3313,8422001001706001,0073,323
2021-02-09TGATO19.5020.4518.9219.33-0.1737,81731918.7520.4033,0361,200501008372,594
2021-02-08TGATO19.9919.9919.0919.501.2330,11027319.4720.1124,7029001,0001,3362,165
2021-02-05TGATO17.2818.6516.9918.271.5134,37632418.2118.6526,7281,8002001001008001,9322,611
2021-02-04TGATO15.8716.9215.8716.76-0.1224,81823616.2217.5020,9154383001001001,3551,610
2021-02-03TGATO17.5017.5016.4216.920.1244,75838816.5417.0429,1831,9001001,8009004,6003,0503,125
2021-02-02TGATO17.8817.8815.4516.84-2.0680,34266916.4217.2753,3554,4502,2002007107,3006,7195,138
2021-02-01TGATO20.0031.0817.7918.902.07360,8012,89618.2520.00240,20866,189781,10055710,30018,80322,482
2021-01-29TGATO18.2519.1016.6216.900.2550,09447916.6218.3841,2201,5003002,2002,2472,612
2021-01-28TGATO16.2818.0015.8416.652.4375,32467815.2517.5053,3754,5006009003,9007,0264,219
2021-01-27TGATO15.5915.6814.2214.22-1.6337,23231414.2214.6031,0122,1001001008001,2081,862
2021-01-26TGATO15.1716.2415.1715.850.3010,67310414.5215.857,8835016005641,125
2021-01-25TGATO16.2617.5915.1215.55-0.5426,36323815.3215.7223,05310010045008741,532
2021-01-22TGATO16.0016.6014.8716.210.0530,55123916.0016.5027,8881003003001,863
2021-01-21TGATO16.9516.9515.6716.16-0.5422,74622215.5916.9919,9233001002932,030
2021-01-20TGATO18.6618.6616.7016.70-1.5054,12750016.0018.4942,4041,8003002002009002,3725,557
2021-01-19TGATO16.3618.2015.8518.202.5521,63420517.7516,4162,200106001,1971,181
2021-01-18TGATO14.9615.7114.6615.65-0.156,6775615.5916.106,05027600
2021-01-15TGATO18.0118.3215.5015.85-2.8859,66345913.1818.2542,2284,7002004003006,3003,5791,946