20:33:41 EST Sat 02 Mar 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-03-01TGCG.A51.2251.2850.5151.00-0.7217,37712151.0051.746,8505002,6001,1488001,2011,592
2024-02-29TGCG.A51.6252.4651.1151.58-0.4310,2975351.4852.215,9331001,800208260601895
2024-02-28TGCG.A51.6852.8351.3652.010.0112,9018051.6553.007,3921002,600198680901721
2024-02-27TGCG.A49.9752.0049.9752.001.4414,1627651.0152.007,7976002091,7012,245
2024-02-26TGCG.A49.0750.9749.0750.971.3815,6749350.3050.986,4153001,4001001851,6008003,701
2024-02-23TGCG.A48.4049.9348.4049.590.8025,85113049.1250.0021,1254001,6403002961,200710
2024-02-22TGCG.A48.8949.6148.2748.79-0.1110,0166948.5749.494,9001001,8002153002,577
2024-02-21TGCG.A48.3948.9047.7348.90-0.165,3294048.0148.901,0056006002524002,110
2024-02-20TGCG.A49.6949.7048.8249.06-0.6219,8124648.5749.353,4221,300531,63530012,140
2024-02-16TGCG.A47.7949.6947.7949.682.1612,9096949.2249.705,7251002,800944001,9001,703
2024-02-15TGCG.A47.0348.6947.0347.52-0.825,3145647.1648.601,9961,2001831,100400255
2024-02-14TGCG.A48.6449.0848.2748.44-0.566,4734648.3048.891,2752,800772001,295626
2024-02-13TGCG.A48.0249.2248.0249.000.758,15310748.3849.244,1211001,2501704011,725
2024-02-12TGCG.A48.5148.8448.2048.25-0.825,3764548.3048.992,0058002252001,600440
2024-02-09TGCG.A48.5149.2548.5148.94-0.523,4432448.5049.258002001331101,600400
2024-02-08TGCG.A48.5449.4848.4248.75-0.224,5615048.7149.485401,800145204001,456
2024-02-07TGCG.A49.0249.5548.6948.97-0.537,5777748.5849.402,5601001,4001215001,2551,216
2024-02-06TGCG.A48.8950.3048.3749.500.7021,05618749.1849.507,9001002,7003021,7853,3003,396
2024-02-05TGCG.A44.8148.8044.7948.803.7534,01415047.9948.8020,1232006,7003193,7009001,560100
2024-02-02TGCG.A43.5045.1643.5045.051.559,8256744.6645.057,1291006002735001,045
2024-02-01TGCG.A43.4943.5043.4943.500.284,3893343.1543.502,0001961,400631
2024-01-31TGCG.A43.5043.5043.0843.23-0.057,9726143.2243.352,3852,3002751,565767
2024-01-30TGCG.A43.1543.5443.1543.540.294,0292543.2843.602,15020071995400190
2024-01-29TGCG.A43.5843.5843.0443.34-0.073,5782843.0043.404102,10080100265406
2024-01-26TGCG.A43.4343.4343.0743.41-0.095,7025643.0543.501,9421,8002487001,012
2024-01-25TGCG.A43.4943.6343.2643.50-0.1113,6225043.2543.509,9502,0002071001,065
2024-01-24TGCG.A43.7043.9543.2943.600.467,8395543.1543.633,6011,5002192951151,823
2024-01-23TGCG.A43.0143.4142.8243.10-0.267,4316043.0143.501,8001,5001,2001822005001,049
2024-01-22TGCG.A43.6043.7543.1543.36-0.249,0967843.3643.503,43930060060203601,161
2024-01-19TGCG.A43.1543.9642.8843.600.7110,9089743.1544.004,5434002,0003441452,1011,211
2024-01-18TGCG.A43.1543.1542.7842.89-0.143,3833242.8943.151,200500500256100200460
2024-01-17TGCG.A43.1843.2043.0243.030.242,5532642.6043.151,050200500138100565
2024-01-16TGCG.A42.5043.0642.5042.790.136,7856342.6543.193,6328002887201,183
2024-01-15TGCG.A42.5242.9142.5042.66-0.123,8453242.6642.991,900961,201574
2024-01-12TGCG.A42.5943.0542.5042.78-0.027,6325542.6543.195,817800178215301315
2024-01-11TGCG.A43.0043.0342.7542.80-0.484,0334542.6043.202,00910033594110201418
2024-01-10TGCG.A43.1443.5043.0043.28-0.476,0525143.0043.501,6133002,10034225600424
2024-01-09TGCG.A42.8743.9842.5043.970.977,4746442.8544.004,70010030021854001,664
2024-01-08TGCG.A43.2443.6243.0043.00-0.2375,2784842.8743.002,15240090010770,2642001,230
2024-01-05TGCG.A43.6843.8743.0243.230.182,9293043.0143.906001009001001241,075
2024-01-04TGCG.A42.7043.2942.5143.050.056,2634243.0043.301,2002002,900298115500950
2024-01-03TGCG.A42.5743.4442.5043.000.475,0543142.6043.542,6001,800115230110
2024-01-02TGCG.A43.8044.1642.5042.50-1.7612,43411742.5343.348,2003001,3004781008011,074
2023-12-29TGCG.A43.5044.3943.5044.260.964,7744143.8044.481,6051001,15097301875
2023-12-28TGCG.A43.7043.7543.3043.45-0.293,2383143.4043.711,81520020075200100300
2023-12-27TGCG.A43.7943.7943.7443.74-0.011,2721443.7443.7582584301
2023-12-22TGCG.A43.9143.9443.5043.75-0.076,7874843.7543.903,3002,200174400103
2023-12-21TGCG.A44.2544.4043.8043.820.073,8383543.8244.492,750300367100183
2023-12-20TGCG.A44.5944.5943.7543.75-0.726,3055043.7544.912,7461,4001595001,250
2023-12-19TGCG.A45.3045.4744.4744.47-0.8511,9348144.4745.247,1006002,4002400300970
2023-12-18TGCG.A44.6045.4544.6045.390.5510,4038244.8845.403,9807002,8002491,0002301,182
2023-12-15TGCG.A44.5745.1344.1644.16-0.138,2903744.1645.271,201850554005,583100
2023-12-14TGCG.A43.0244.9742.6044.291.2815,03911543.6044.907,1713,300562007002,650
2023-12-13TGCG.A43.8143.8142.3043.01-0.796,9197143.0143.503,69730030095755301,610
2023-12-12TGCG.A44.4144.6043.8043.80-0.6910,8148243.8044.404,5739001,700135851007461,575200
2023-12-11TGCG.A44.0644.5043.7644.490.1715,11112144.2645.1010,3141002,3991174002001,281
2023-12-08TGCG.A44.1444.5244.10544.13-0.044,3802744.0244.552,0001001,70068100312
2023-12-07TGCG.A44.5244.7044.0044.01-0.215,9065144.0044.652,4621001,4009032200400815
2023-12-06TGCG.A44.4144.4543.7844.03-0.3812,6616744.0044.756,3661,1002,000851267105001,204200
2023-12-05TGCG.A43.93544.4243.93544.070.075,8154244.0044.502,4502,40061120230266
2023-12-04TGCG.A43.7544.0543.4244.000.3810,0117443.7044.475,1511001,42338990700700