21:09:58 EST Sun 28 Nov 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
2021-11-26TGCM5.345.385.125.16-0.13449,7121,9285.135.19302,68915,60142,30020,3001,14448,80011,7155,763
2021-11-25TGCM5.315.335.275.29-0.01122,0654915.285.3070,6418,5008,9001,31016,2004,30111,213
2021-11-24TGCM5.305.375.275.30-0.02308,5231,6895.275.34154,04021,80033,80017,3001,93156,8326,41014,010
2021-11-23TGCM5.415.505.305.32-0.18244,3411,3185.315.40168,52418,50015,5003,70035333,0003,3571,407
2021-11-22TGCM5.395.555.355.500.07497,6502,2545.475.51285,31932,24230,0698,8006,98766,80016,84929,884
2021-11-19TGCM5.545.615.425.43-0.17399,6211,5985.425.49211,51330,78638,1006,4002,40849,26727,01329,634
2021-11-18TGCM5.615.665.555.60-0.06327,6121,8555.595.61155,06525,30033,40034,3002,04148,20015,8258,544
2021-11-17TGCM5.755.795.645.66-0.01514,2672,1645.655.67349,47820,69954,50010,9003,54359,13310,7814,633
2021-11-16TGCM5.745.805.635.67-0.01439,7722,1805.665.68263,93120,40050,20212,0003,23862,05414,5602,887100
2021-11-15TGCM5.705.755.615.68-0.02485,4221,7375.665.73320,54620,10062,7007,2001,76754,0009,2116,498200
2021-11-12TGCM5.525.705.305.700.04768,5313,0435.655.70550,00639,70047,20050,4002,22460,30015,4193,182100
2021-11-11TGCM5.575.705.535.660.19627,6912,5445.645.66396,16143,83546,20048,4001,79679,2008,0472,0521,800
2021-11-10TGCM5.405.585.365.470.131,111,1724,6125.465.49769,291105,59893,00019,2003,863110,1007,6691,811200
2021-11-09TGCM5.235.375.195.340.10415,5661,5395.325.36306,41522,00023,40011,6001,22146,3003,899731
2021-11-08TGCM5.305.355.185.24-0.03712,1332,4975.225.24464,19764,63266,80012,6002,85177,90019,1001,6531,500
2021-11-05TGCM5.135.295.065.270.19350,8561,4335.255.27194,54246,11638,8006,90057352,9369,0001,089900
2021-11-04TGCM5.295.375.075.08-0.08379,5471,9605.065.09228,62947,27634,30015,0001,34347,0675,300632
2021-11-03TGCM5.005.204.905.160.12535,0852,3295.165.18336,18250,44548,60011,6001,80272,50010,7421,8141,100
2021-11-02TGCM5.245.264.965.04-0.22486,3162,6695.015.05282,09745,85041,80040,1002,16960,70012,2001,400
2021-11-01TGCM5.125.475.035.260.19683,5712,9675.265.27407,76874,97881,60025,3002,45376,60011,7052,467100
2021-10-29TGCM5.195.195.025.07-0.17450,3352,3505.035.10270,42941,29944,70012,20072062,00011,2004,9872,000
2021-10-28TGCM5.315.365.245.24-0.05230,3321,1325.235.25144,15017,00323,3004,80085232,4006,986841
2021-10-27TGCM5.345.375.245.29-0.01292,9001,2285.285.30198,68920,40026,3008,00050028,7227,9791,710600
2021-10-26TGCM5.285.335.245.30401,8531,8805.295.30274,48233,61019,46429,7001,88028,1009,3801,8372,600
2021-10-25TGCM5.325.395.305.300.03456,1731,8975.305.31295,15838,60148,5007,3001,62954,0269,5701,289100
2021-10-22TGCM5.285.395.225.270.06462,4951,8365.265.33264,37434,12478,10011,2001,74044,41425,7002,043
2021-10-21TGCM5.205.305.165.210.04269,7671,1415.175.23181,63413,50029,4006,50089225,9506,7002,5911,500
2021-10-20TGCM5.055.245.005.170.16326,9391,2085.165.20213,52323,43535,7006,10051235,6009,100869
2021-10-19TGCM5.095.144.955.01-0.01267,1581,2094.955.06155,22734,84822,40010,30073629,20013,900547
2021-10-18TGCM5.135.154.985.02-0.08249,7451,2144.985.07150,66325,70128,40010,0001,60821,3009,2412,332
2021-10-15TGCM5.005.164.975.100.06301,1441,5065.075.15167,00231,20020,80031,10059829,02917,2013,314
2021-10-14TGCM5.185.225.025.04-0.14463,5231,9005.025.08257,57532,00034,40033,7002,73075,95015,00410,364100
2021-10-13TGCM5.065.245.065.180.13629,7882,1335.175.18400,70054,69164,80017,6003,17965,20021,3001,568400
2021-10-12TGCM5.055.094.955.05349,9201,7075.005.06203,10128,88133,6555,4001,16048,50027,846977
2021-10-08TGCM5.005.154.975.050.11381,2371,4015.045.05250,21728,79437,5256,5001,33138,64217,200728100
2021-10-07TGCM4.855.044.814.940.04349,3541,1894.944.97217,74421,12135,4008,2001,26748,50014,8002,122
2021-10-06TGCM4.754.904.744.900.11264,4221,2464.894.90172,58215,00020,7004,40036136,77912,5001,970
2021-10-05TGCM4.714.804.624.790.08298,8801,1984.784.80195,39519,80032,4006,1003,08629,40012,073526
2021-10-04TGCM4.904.924.694.71-0.17480,7811,6954.704.78247,54049,83652,60012,40012,46344,94222,38414,0561,000
2021-10-01TGCM4.824.924.794.880.10226,3551,0654.874.91125,46336,50019,3006,1001,45024,38511,4911,241400
2021-09-30TGCM4.764.884.704.780.11245,5501,2244.774.81122,85426,00739,3698,50049439,1007,1801,525100
2021-09-29TGCM4.754.814.654.67-0.09371,2241,8404.664.75180,83762,96338,30010,10075067,2005,8163,903100
2021-09-28TGCM4.744.844.704.76291,9261,4024.744.76187,36426,80122,6008,0001,16535,4553,6884,953
2021-09-27TGCM4.784.894.764.760.01294,5371,8284.764.77163,58640,85624,3008,2002,43946,0026,1962,758100
2021-09-24TGCM4.814.914.744.75-0.07273,5591,6384.754.76159,46619,24425,00019,50080044,9003,407977100
2021-09-23TGCM4.884.924.774.82-0.10370,4451,4234.804.82185,10749,91065,0547,1001,30657,3003,0781,290200
2021-09-22TGCM5.055.1554.924.92-0.13431,4741,6244.914.93251,24145,30867,4005,90080045,8537,5006,614
2021-09-21TGCM5.055.124.965.050.03302,3851,4135.055.07172,41533,55614,3007,0001,17060,30011,5602,084
2021-09-20TGCM5.275.274.965.02-0.23632,9742,9885.025.10334,75175,016101,86513,4004,40078,20920,6054,028300
2021-09-17TGCM5.185.255.015.250.071,562,0513,8315.205.271,213,07069,393120,95811,3002,40099,63122,49015,509
2021-09-16TGCM4.985.214.805.180.08993,5854,0405.175.18633,25769,78485,51111,5001,537151,40030,0288,768
2021-09-15TGCM5.055.135.015.100.07406,8951,6785.075.12242,18539,72139,9015,10037558,79916,1663,948
2021-09-14TGCM4.975.114.925.030.06423,8681,9625.005.04261,97744,08036,3684,40062,90011,7922,071
2021-09-13TGCM4.725.064.624.970.35762,7053,3334.964.98450,39559,61070,94618,6003,500133,02021,4393,395
2021-09-10TGCM4.714.714.604.62-0.02228,7191,2084.614.64122,05020,30022,2215,2001,65539,20011,4806,613
2021-09-09TGCM4.654.714.624.640.02337,4851,3074.624.68220,71213,00034,9004,4002,00049,18511,2431,545
2021-09-08TGCM4.724.724.5854.62-0.09257,7481,3184.584.66129,13627,53336,1694,9001,00043,90011,8842,626
2021-09-07TGCM4.854.914.704.71-0.16306,3241,6304.704.72165,81423,47840,2009,1006,25945,10014,2901,983100
2021-09-03TGCM4.814.904.774.870.15211,7321,2284.844.88111,18515,47330,1005,6002,02938,1114,3343,050
2021-09-02TGCM4.764.804.704.72-0.06263,6731,1984.704.73147,02918,30027,3041,90090156,7289,7621,449
2021-09-01TGCM4.844.884.744.78-0.11327,6991,7964.754.78205,64919,30429,4361,5001,25153,30014,2213,038
2021-08-31TGCM4.704.914.704.890.12331,0311,4824.884.90204,07612,77335,4008,50056051,25615,9022,424
2021-08-30TGCM4.944.944.744.77-0.16229,7451,2474.764.77120,03011,56421,40012,3003,38754,0006,044894