02:18:16 EDT Tue 03 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
2021-07-30TGLXY18.6320.8118.6320.811.611,244,3424,87920.4120.85898,89066,820126,72510,7003,93148,30036,49044,041900
2021-07-29TGLXY19.4119.7919.0019.20-0.21391,9652,55019.1519.45184,10539,73066,2827,5005,63824,02923,64035,0231,000
2021-07-28TGLXY19.2019.7918.8019.410.75575,3773,31219.3019.60289,86451,000101,8888,5001,36558,38621,67733,897400
2021-07-27TGLXY19.4519.5617.8918.66-0.84847,9935,12118.6018.72451,77076,452124,09414,0002,42448,91741,60177,043100
2021-07-26TGLXY20.4420.4419.2019.502.211,381,8586,79419.3519.50752,219112,937175,08518,1004,523114,84436,610122,5421,300
2021-07-23TGLXY17.5117.9717.1217.29-0.11488,9262,79617.1817.37276,81428,03098,6997,0003,25918,60025,12525,5451,800
2021-07-22TGLXY17.8317.8316.9017.40-0.37664,8733,91617.3517.45365,12252,154109,3186,4001,85053,94324,28941,265300
2021-07-21TGLXY16.0418.2416.0417.772.601,094,9276,18017.7417.85557,66890,126162,48625,2005,01696,56259,27186,653
2021-07-20TGLXY15.0015.3813.9615.171,486,7058,55815.0515.19873,665150,892170,77627,7005,951112,78978,47356,583
2021-07-19TGLXY16.5116.6714.7815.17-2.281,950,13310,23515.1715.251,129,136179,908259,48838,00011,050125,98997,09091,256
2021-07-16TGLXY17.1117.8116.5817.450.521,231,6657,60517.3017.47670,25598,300176,20933,4008,20959,94877,75086,503
2021-07-15TGLXY18.3918.9516.5416.93-1.762,070,30510,58716.8917.231,189,850206,586231,00661,8005,105125,98383,403133,951
2021-07-14TGLXY19.8519.8518.5618.69-1.12563,7703,65918.6819.30308,15443,44093,56614,5001,05426,25018,38950,123
2021-07-13TGLXY19.5420.1419.5119.81-0.08420,2592,66319.8019.99243,96027,01072,7364,6001,02321,99113,96726,140100
2021-07-12TGLXY20.6020.9019.7619.89-1.11823,5685,15319.8519.98510,99543,305116,81911,8004,59926,22018,32674,188100
2021-07-09TGLXY21.6521.9020.6621.00-0.15574,9753,59020.9021.02311,59236,58879,63416,10019429,78923,07159,745300
2021-07-08TGLXY21.7722.1320.4021.15-1.631,036,6695,70221.0021.21608,15266,961160,89219,4001,58546,56750,03065,354200
2021-07-07TGLXY23.2523.3822.1222.78-0.27629,9253,83022.6022.83342,30659,200102,1865,90058253,10624,87128,044100
2021-07-06TGLXY23.2523.8222.6723.05-0.05645,9944,17923.0123.11389,86359,40578,9014,6001,02664,32114,47131,337100
2021-07-05TGLXY22.9923.2322.0523.100.24277,4742,12023.1023.30146,11230,90056,3874,90072413,10012,42611,625
2021-07-02TGLXY23.7623.7622.5722.86-0.38518,5103,70922.6522.90285,70746,500107,6153,3001,05130,34217,25725,027400
2021-06-30TGLXY23.4924.2522.8023.24-1.691,092,2805,97623.2023.40738,51055,611153,85718,1002,67058,36823,49338,019100
2021-06-29TGLXY23.0025.4023.0024.932.421,561,1729,16624.9125.05938,579113,585186,60022,70014,315114,19580,26477,001100
2021-06-28TGLXY22.0023.1121.5022.511.63960,1845,33522.3522.60563,76271,039124,98923,0003,97020,85052,39489,036800
2021-06-25TGLXY20.5522.1420.5420.88-1.42991,0756,28220.8021.05583,08773,329138,05322,7008,13448,58039,17168,045100
2021-06-24TGLXY20.9722.7520.1622.302.361,170,5506,66022.2122.30707,87479,264158,49315,4003,83843,73948,302102,604200
2021-06-23TGLXY20.4721.3319.2519.940.071,105,3046,58419.7519.94614,367108,000143,21938,0001,77859,10556,18966,275200
2021-06-22TGLXY18.5020.1017.2719.870.272,172,98111,64119.7719.981,279,201173,380259,04957,80019,522119,03272,311166,726300
2021-06-21TGLXY20.5020.8019.2119.60-1.871,761,09411,70719.6019.801,007,060113,188291,83144,1004,63264,32058,362133,675
2021-06-18TGLXY22.9123.3821.4721.47-1.281,303,3816,26221.4522.06725,198174,012164,73323,2001,82863,88150,47977,906
2021-06-17TGLXY23.3124.3722.5622.75-0.58878,4205,24722.7522.85574,67571,96289,16816,4002,95544,50027,93446,071
2021-06-16TGLXY24.5024.5022.8823.33-1.22755,7814,82223.2023.43405,33239,163105,20013,50014,14539,59049,05672,269
2021-06-15TGLXY22.9524.6922.1324.552.281,473,3296,96324.4824.68926,714121,755190,14632,4005,32062,99247,88768,424100
2021-06-14TGLXY22.6523.3921.6122.270.801,103,4637,21422.2222.31633,91294,950159,33518,60011,20653,71751,24563,061400
2021-06-11TGLXY22.8723.1420.8721.47-1.01906,4665,08721.4021.53495,15274,450138,46818,70036161,92050,98455,730100
2021-06-10TGLXY23.1123.6821.7122.480.481,187,8216,21222.4022.66694,808110,480170,72730,6001,42156,08945,42966,046400
2021-06-09TGLXY19.5422.9119.4522.002.362,154,83711,56621.9222.121,113,134211,255273,05394,3002,461127,000145,038152,311800
2021-06-08TGLXY20.0120.5818.4319.64-1.432,714,76014,29619.3719.651,461,715170,664260,931113,20010,897174,830227,565235,588200
2021-06-07TGLXY22.0022.5021.0721.07-0.941,088,6886,15021.0521.40575,817128,420157,13123,70016,25178,30754,37338,278100
2021-06-04TGLXY21.0022.2520.8222.010.31822,7104,56321.8122.17480,43369,60090,27719,50066135,34937,49976,536100
2021-06-03TGLXY22.3122.3121.3021.70-0.40599,0683,72821.7021.90376,94312,84265,57830,30048427,30034,54343,634
2021-06-02TGLXY20.8622.1020.5522.101.431,088,9255,78321.9322.10568,91154,090119,84216,6002,77543,80437,305158,356200
2021-06-01TGLXY22.3522.6120.5720.67-1.35916,8255,75620.6620.73546,45136,31288,21014,0001,53743,09829,188130,015100
2021-05-31TGLXY21.6022.3021.5322.020.27192,1301,43721.9922.0599,1136,20031,7113,5004967,6002,74936,253100
2021-05-28TGLXY22.3922.7220.5521.75-1.291,365,0678,94121.6521.80888,70343,118140,95819,4005,069101,14753,82895,203100
2021-05-27TGLXY23.2524.0422.8823.040.061,290,4618,90623.0023.30811,73931,452153,0742,2005,07182,50163,517120,375600
2021-05-26TGLXY20.8023.0220.1022.982.982,362,02416,24222.9022.981,473,714120,136294,6379,2003,980114,25971,450224,288
2021-05-25TGLXY19.5020.8718.9220.001.572,581,65314,36019.7920.001,732,37661,980250,14318,30022,001175,525102,835189,824100
2021-05-21TGLXY22.9822.9918.1118.43-3.663,387,05021,92518.4318.541,935,024204,160416,6158,1009,578273,21250,120357,612400
2021-05-20TGLXY24.0124.7121.5122.09-1.033,136,48113,54922.0822.301,727,791278,805277,0079,60033,805223,106321,652214,977200
2021-05-19TGLXY19.5024.1018.1723.12-1.572,769,12317,15823.1223.251,620,381142,480343,26315,9006,821191,17366,638309,5751,500
2021-05-18TGLXY26.9628.0024.5324.69-1.831,532,5699,77724.6025.09883,06242,700184,9277,8006,656124,00047,625192,412900
2021-05-17TGLXY27.1228.8025.3826.52-3.181,445,4769,32026.5026.90805,24076,027180,0942,0004,472128,87226,294169,882600
2021-05-14TGLXY27.5429.7126.5929.704.151,315,1589,36229.7029.79831,170104,34937,57016,3005,675115,97533,208141,9572,200
2021-05-13TGLXY27.7829.1423.70525.55-3.402,210,84815,35625.5025.551,421,639119,44040,12016,3009,152179,20035,071309,465600
2021-05-12TGLXY31.8832.5428.4028.95-2.67917,6657,11228.9029.19593,69942,48821,4589,1002,08564,86611,032149,018
2021-05-11TGLXY31.0532.8929.7631.62-0.661,071,7518,06931.6231.71728,41651,32041,0708001,77878,27521,903124,731400
2021-05-10TGLXY33.1133.9032.0532.28-0.44714,4155,93332.2032.28439,02342,18752,7932,10081653,50420,06480,501300
2021-05-07TGLXY33.5134.6432.1532.72-0.681,058,8068,12332.6932.80619,51933,493159,21222,40011,89667,58518,970102,8811,900
2021-05-06TGLXY35.6735.7031.7033.40-1.571,026,3107,01733.3733.50557,30224,740152,2735,80065680,38610,82510,000142,012
2021-05-05TGLXY36.8836.8834.5134.970.721,062,5296,89934.8835.06590,68841,635159,0983,0001,96578,34918,389150,766
2021-05-04TGLXY35.0035.0332.5334.25-1.29873,1416,62834.1034.75452,04673,305136,0282,20079870,18126,36795,485
2021-05-03TGLXY37.0037.7434.5435.540.301,280,7967,98735.5036.46823,11560,63197,7924,3006,18097,34125,184133,4563,000