07:16:41 EDT Fri 14 May 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
2021-05-13TGOLD1.901.931.871.89468,4591,2311.871.90197,25522,10058,80053,10011,50091,10019,04714,640
2021-05-12TGOLD1.951.981.861.89-0.09767,8112,2051.881.90298,80772,900149,0011,60019,700154,54840,31928,920200
2021-05-11TGOLD1.962.011.951.98391,2058531.971.98223,70932,36054,3009005,34063,7006,2314,502
2021-05-10TGOLD1.961.991.931.980.02400,7711,0101.921.98198,98842,80063,7101,7008,29062,40020,2882,564
2021-05-07TGOLD1.992.011.961.960.02530,4721,2451.961.97242,16661,40076,8108,1008,450111,70016,6914,393
2021-05-06TGOLD1.972.011.921.940.02577,6991,8601.921.98248,14922,00576,53412,50023,950133,20047,54311,199
2021-05-05TGOLD1.951.971.911.92-0.05452,8861,3341.921.94285,69621,70042,7311,70012,32057,70026,4724,060
2021-05-04TGOLD2.052.051.951.97-0.05599,3351,4791.961.98326,83138,61038,40011,10012,990129,10031,7919,321
2021-05-03TGOLD2.002.041.982.020.05491,1851,4482.002.02264,32628,30257,30010,50011,71087,00023,3778,356
2021-04-30TGOLD1.962.001.961.97-0.02311,7737541.962.01136,29114,80064,9705,8007,30856,30010,74415,497
2021-04-29TGOLD2.052.051.971.99-0.06372,9231,3131.982.00208,22921,21050,0152,40012,40055,40019,9663,111
2021-04-28TGOLD1.992.051.962.050.06488,7151,0772.002.05240,86722,70030,4001,3006,82688,30015,27064,043
2021-04-27TGOLD2.052.081.991.99-0.05465,0951,1161.992.05298,91529,21559,4084,0007,01738,50018,3858,764
2021-04-26TGOLD2.042.052.012.040.01268,8609482.022.06147,90418,80028,7801,2006,66356,7007,2311,533
2021-04-23TGOLD2.092.092.012.03-0.04379,9821,2632.012.07205,16233,50024,0348,5008,17088,8009,0322,705
2021-04-22TGOLD2.222.222.032.07-0.14723,4532,1752.052.10412,27360,40063,36711,30018,164113,50033,1659,3921,400
2021-04-21TGOLD2.102.272.102.210.161,772,3294,3302.202.26840,782173,800171,9126,20029,699330,10068,350100,988
2021-04-20TGOLD2.002.081.992.050.03545,0941,6392.012.06198,06186,25258,26710,10012,400129,89529,02111,839
2021-04-19TGOLD2.042.072.012.02-0.02334,0181,2592.012.02202,81522,30018,9002,8007,41356,85017,5314,471
2021-04-16TGOLD2.092.091.9852.040.02341,8141,2222.022.04174,66620,50036,2233,3009,36061,50029,4795,274
2021-04-15TGOLD1.952.041.952.020.07603,7481,6412.022.04308,31465,81025,3004,20012,035115,00026,79532,509
2021-04-14TGOLD1.971.971.941.95-0.01497,4031,1911.941.97368,59731,10051,1001,00010,03524,3008,0042,556300
2021-04-13TGOLD2.032.031.941.96-0.04384,3631,3161.951.97191,01944,40041,9003,50012,36667,80018,1004,174
2021-04-12TGOLD2.062.091.972.00-0.11684,3511,8791.992.03397,91957,20076,01810,00015,95090,44431,1804,553
2021-04-09TGOLD2.122.142.092.11-0.04295,8231,0672.092.13178,10024,60029,6405,4009,47025,30010,9609,048400
2021-04-08TGOLD2.122.1552.102.150.06626,6371,8592.132.16304,24372,70061,4005,50012,490133,20023,7048,032
2021-04-07TGOLD2.142.162.092.09-0.05256,4028362.092.10144,37419,50016,4005,7006,80047,8009,1636,352
2021-04-06TGOLD2.122.172.112.140.02630,2422,1462.112.14275,75157,80054,03010,00025,600169,00026,8499,850200
2021-04-05TGOLD2.112.182.092.12-0.01349,7891,2502.112.12207,60520,61023,5306,5009,40064,40016,1711,270
2021-04-01TGOLD2.112.152.012.130.05391,7191,2162.102.14225,80918,31825,2916,6007,20093,20010,6194,368
2021-03-31TGOLD1.982.141.962.080.101,012,6183,0802.082.11569,45166,91062,81219,40044,210182,90047,17510,033400
2021-03-30TGOLD2.052.051.941.98-0.11721,4482,2411.972.00389,82065,80051,90015,30027,756113,40038,34315,603100
2021-03-29TGOLD2.072.092.022.09376,3191,4842.082.13165,24845,60647,60014,00012,13169,10015,5446,490
2021-03-26TGOLD2.092.122.042.09-0.01421,0561,5792.092.11190,65741,30044,80010,30010,400101,90018,8112,869
2021-03-25TGOLD2.052.122.012.100.05800,9762,5002.052.15403,15782,43035,62516,30016,258167,80055,49321,941
2021-03-24TGOLD2.102.122.012.05-0.05985,1483,0922.052.07449,78567,80057,38824,50066,380214,08172,36624,108
2021-03-23TGOLD2.242.242.072.10-0.15780,3652,5372.102.13374,03377,90085,4859,60025,082162,90036,4887,847
2021-03-22TGOLD2.282.292.222.25-0.09927,5492,7792.252.28523,56781,35076,70013,40021,030175,70023,3139,810100
2021-03-19TGOLD2.222.342.162.340.194,200,5447,4692.252.352,874,861238,072152,93847,800106,235568,054175,26134,158
2021-03-18TGOLD2.162.232.152.15-0.06756,2613,4112.132.16404,58384,18649,28612,40021,200105,20046,89926,070
2021-03-17TGOLD2.092.232.062.210.10857,0463,5812.162.22461,30690,79178,66017,50022,650121,50032,88930,025
2021-03-16TGOLD2.192.202.082.11-0.08866,3303,4732.082.12382,13992,09566,7302,80017,885258,37135,36510,032
2021-03-15TGOLD2.122.202.102.190.111,431,1455,8662.172.20738,54990,45077,60041,90045,620247,10091,64561,650100
2021-03-12TGOLD2.052.102.012.080.01396,1951,6502.062.10174,60837,50631,41410,70012,320103,99420,6744,112
2021-03-11TGOLD2.072.122.032.070.03631,5331,7772.062.08297,41859,70054,00020,10012,030157,50022,5447,797300
2021-03-10TGOLD2.142.142.042.04-0.091,019,0092,6192.042.08532,771109,31849,64028,20016,980216,43235,35924,712200
2021-03-09TGOLD2.002.142.002.130.211,185,0263,1692.122.14530,93998,909144,54074,40028,600235,02447,73122,228
2021-03-08TGOLD1.901.931.841.920.02728,3471,9811.871.93404,43341,16981,00014,40019,550133,70023,8577,649
2021-03-05TGOLD1.941.941.811.90-0.01748,3592,3171.881.90383,87466,37045,35024,80032,330149,90439,4065,508
2021-03-04TGOLD2.002.031.861.91-0.081,087,6242,9751.911.96555,64170,02443,15029,80037,200278,35865,4987,057
2021-03-03TGOLD2.042.051.951.99-0.07677,4312,4261.972.00302,60970,00739,3628,90014,240181,90839,61416,303
2021-03-02TGOLD2.092.092.022.060.04619,0732,2332.052.06356,1428,64380,50015,50028,10875,80024,22128,037
2021-03-01TGOLD2.122.132.002.02-0.09683,9872,6262.002.08399,07158,47529,30019,900114,60041,79220,340
2021-02-26TGOLD2.132.131.972.11-0.071,108,1713,2412.092.13547,88568,13671,00025,80028,800292,14550,94119,705
2021-02-25TGOLD2.172.252.152.180.031,001,9902,7852.152.19535,53899,33771,40023,40022,065206,02528,88114,861
2021-02-24TGOLD2.102.192.062.150.02667,2221,9042.132.18344,04169,05633,50011,00014,025161,03227,5246,513200
2021-02-23TGOLD2.202.222.052.13-0.04705,6822,0202.112.16339,07372,97241,90022,60015,920186,50721,8184,381100
2021-02-22TGOLD2.102.192.082.170.09801,0552,3012.172.18369,79471,27357,20022,50018,880174,32416,21069,502
2021-02-19TGOLD2.192.192.042.08-0.05813,8332,2862.062.09476,51465,50462,25218,00012,475151,34618,6187,526
2021-02-18TGOLD2.092.162.092.130.04892,3752,5912.112.16476,63399,72338,02527,10032,590176,53030,0619,257
2021-02-17TGOLD2.102.162.072.09-0.071,389,2944,1932.082.14535,491214,010103,63825,00036,075397,29366,2209,428
2021-02-16TGOLD2.182.222.072.16-0.081,549,7713,4502.152.18844,042135,535116,90028,80040,600269,45637,94063,375