18:57:34 EDT Mon 02 Aug 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
2021-07-30TGDC2.702.702.402.62-0.1037,705232.602.6424,6002,4002,6008,000105
2021-07-29TGDC2.722.682.72
2021-07-28TGDC2.682.722.682.720.029,50062.722.768,900600
2021-07-27TGDC2.702.702.702.70-0.021,00032.682.72600400
2021-07-26TGDC2512.702.7425
2021-07-23TGDC2.722.702.74
2021-07-22TGDC2.742.742.742.740.0250012.702.74500
2021-07-21TGDC2.702.722.702.720.0620022.702.74200
2021-07-20TGDC2.682.682.662.662,62552.392.801,400300925
2021-07-19TGDC2.602.662.542.660.047,108162.662.804,6081,2001,300
2021-07-16TGDC2.582.622.582.620.044,50062.532.624,500
2021-07-15TGDC2.582.532.62
2021-07-14TGDC2.582.582.582.584,10052.542.624,100
2021-07-13TGDC2.582.582.582.58-0.0260022.532.80600
2021-07-12TGDC2.592.602.592.60-0.011,50062.532.801,200200100
2021-07-09TGDC2.612.532.63
2021-07-08TGDC2.612.612.612.61-0.0240022.572.64400
2021-07-07TGDC2.632.612.65
2021-07-06TGDC2.612.612.612.61-0.021,30012.612.651,300
2021-07-05TGDC1,06022.532.83601,000
2021-07-02TGDC2.762.762.592.63-0.159,900152.602.674,3001,4003,0001,200
2021-06-30TGDC2.782.762.80
2021-06-29TGDC2.782.782.782.78-0.021,30032.762.801001,200
2021-06-28TGDC2.722.832.682.800.067,500142.712.801,9002,0002,700900
2021-06-25TGDC2.742.732.83
2021-06-24TGDC2.692.742.692.740.1080072.742.83400200200
2021-06-23TGDC2.642.602.83
2021-06-22TGDC2.642.602.83
2021-06-21TGDC2.612.642.602.640.067,000112.642.862,1001,0003,100700100
2021-06-18TGDC2.852.862.582.58-0.1235,400352.552.8523,7001,9008,6002001,000
2021-06-17TGDC2.722.722.722.720.0220022.542.86100100
2021-06-16TGDC2.702.702.702.701,30062.542.701,200100
2021-06-15TGDC2.702.702.702.704,40072.602.852,0001,400400600
2021-06-14TGDC2.842.842.692.70-0.1414,052212.532.8410,6001,0002,00010030052
2021-06-11TGDC2.822.842.822.840.042,05062.752.842505001,300
2021-06-10TGDC2.792.802.792.800.043,50062.752.863,200300
2021-06-09TGDC2.772.812.762.760.016,500172.752.803,9004002,15050
2021-06-08TGDC2.662.752.662.750.1114,500192.712.7812,1002,300100
2021-06-07TGDC2.662.662.642.6450042.622.72500
2021-06-04TGDC2.722.722.642.64-0.081,78082.532.721,780
2021-06-03TGDC2.722.722.682.720.034,10042.542.723,1001,000
2021-06-02TGDC2.692.692.692.69-0.031,10042.532.721,000100
2021-06-01TGDC2.722.722.722.725,50032.682.725,500
2021-05-31TGDC2.762.762.702.72-0.081,97072.542.721,70020070
2021-05-28TGDC2.662.802.662.800.1514,900202.802.8611,3001,7005001001,000
2021-05-27TGDC2.652.652.652.6570032.652.73700
2021-05-26TGDC2.662.662.652.652,20072.652.701,900300
2021-05-25TGDC2.692.692.662.660.0161042.652.692520030085
2021-05-21TGDC2.652.652.652.65-0.0450012.652.69500
2021-05-20TGDC2.652.692.652.69-0.024,10042.652.704,100
2021-05-19TGDC2.702.712.702.710.014,63582.652.713,30060070035
2021-05-18TGDC2.682.702.682.700.032,35082.652.751,70040020050
2021-05-17TGDC2.672.602.75
2021-05-14TGDC2.712.712.602.67-0.0756,625302.672.8055,1502001,100175
2021-05-13TGDC2.692.752.672.740.0865072.652.8050010050
2021-05-12TGDC2.732.732.662.66-0.0480092.652.80500200100
2021-05-11TGDC2.702.702.632.70-0.0312,235282.602.727,9852,3008001001,050
2021-05-10TGDC2.732.732.732.73-0.0220022.642.80100100
2021-05-07TGDC2.762.762.752.75-0.033,12072.642.753,00010020
2021-05-06TGDC2.822.822.782.78-0.0611,10092.642.782001,6008,700600
2021-05-05TGDC2.842.882.802.80-0.031,789102.652.844001001,12059110
2021-05-04TGDC2.762.862.702.860.087,450172.642.902,5008003,0001,10050
2021-05-03TGDC2.742.822.742.780.0213,000232.642.905,2007,500100200