11:00:27 EDT Sun 01 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
2021-07-30TGOLD1.751.821.711.750.02271,1058571.741.77121,23533,30045,0007,8006,82640,90010,9123,532100
2021-07-29TGOLD1.691.761.691.730.08287,3449191.711.75121,69619,10073,3254,4004,73448,10011,9803,909
2021-07-28TGOLD1.591.671.581.650.06299,1379171.621.66129,97447,28230,3004,00013,37152,40016,8894,721
2021-07-27TGOLD1.621.621.581.60-0.0269,3522851.591.6019,64225,4005,6117002,6708,6003,8002,729
2021-07-26TGOLD1.611.661.611.620.02210,4845841.611.6382,23121,20058,0002,5003,70030,2009,9592,694
2021-07-23TGOLD1.601.651.581.60-0.01219,0806561.551.6196,49015,30031,5004,0006,40054,4008,9242,066
2021-07-22TGOLD1.631.631.581.61-0.04213,2895341.581.6370,89012,40084,6001,5005,70229,8007,1761,221
2021-07-21TGOLD1.541.661.541.650.10463,0439401.571.65186,67046,000102,6005,3007,20092,60020,1192,254200
2021-07-20TGOLD1.571.581.511.55-0.01413,3448911.541.60175,28633,10084,9005,3006,20074,80029,7523,706100
2021-07-19TGOLD1.761.771.551.56-0.12464,8791,2731.541.56211,60333,38464,6007,80014,62093,60019,23318,230
2021-07-16TGOLD1.811.851.681.68-0.09507,8221,3761.681.70248,31459,40058,8004,70012,10678,90032,1359,797
2021-07-15TGOLD1.701.771.691.770.07413,3141,0051.721.80154,69168,40158,2014,70011,36880,40031,7842,765
2021-07-14TGOLD1.731.731.691.70195,8908681.691.7196,18922,30031,6822,2008,53619,60013,4821,603
2021-07-13TGOLD1.711.731.701.700.01150,0895461.701.7383,91914,73018,5005003,08820,2007,8001,126
2021-07-12TGOLD1.781.781.681.69-0.06352,9249831.691.73200,89032,40037,0002,3004,40055,50014,8325,167
2021-07-09TGOLD1.731.761.721.750.03148,7664861.751.7682,1298,50020,2009003,79823,3007,1802,754
2021-07-08TGOLD1.761.781.671.72-0.05354,8948881.711.75132,38073,30056,7004,8007,14854,50021,7824,181
2021-07-07TGOLD1.861.861.761.78-0.06270,4407881.771.78113,00215,70051,9004,5006,35047,00016,39614,924600
2021-07-06TGOLD1.881.911.811.84-0.03519,8091,1551.831.89314,56032,80060,10019,90010,40548,10025,2222,222500
2021-07-05TGOLD1.851.891.841.880.03163,0963441.871.88123,0347,0665,5253,67011,9008,7952,556
2021-07-02TGOLD1.851.851.801.850.05272,3896311.841.8584,28823,20016,80013,0003,14035,00014,84965,912
2021-06-30TGOLD1.851.851.751.80-0.03882,1211,4611.791.80437,908109,00096,4004,00012,320111,20051,36757,152
2021-06-29TGOLD1.811.861.801.830.01390,2159031.801.83109,10914,36025,3007,3004,947217,2009,7441,983
2021-06-28TGOLD1.841.891.821.82-0.03485,5571,4561.811.86205,68558,80050,30017,10011,99595,80036,4599,081
2021-06-25TGOLD1.841.851.831.84324,9771,0701.841.8597,59745,96553,10012,00011,60049,30928,2754,106
2021-06-24TGOLD1.821.841.781.820.02229,4426621.811.8492,29917,30350,22512,6003,70041,9849,5541,772
2021-06-23TGOLD1.801.871.801.800.01361,1057381.781.83197,98032,50031,0405,0007,90062,90019,3754,210
2021-06-22TGOLD1.821.821.751.79-0.03287,8297431.781.8092,96129,91071,4741,3004,57548,60018,00020,706
2021-06-21TGOLD1.751.831.751.820.02317,0498961.811.85121,97333,50055,8604,6006,50078,50011,1994,691
2021-06-18TGOLD1.801.851.781.800.04652,2961,4051.781.83366,13449,80056,8005,20012,700128,30028,8003,769500
2021-06-17TGOLD1.781.831.681.76-0.07768,5332,3041.751.77375,72280,950111,09520,70017,475102,33041,29315,557300
2021-06-16TGOLD1.901.921.831.84-0.08560,7771,7101.831.84331,67443,06558,3009,70010,83767,60034,6664,540200
2021-06-15TGOLD1.881.9551.881.92-0.04349,2341,0581.911.94166,57824,80059,00016,5007,63152,10019,5752,700200
2021-06-14TGOLD1.961.981.941.96-0.01254,6568461.941.97121,28919,80039,0002,0006,69443,32217,8784,428
2021-06-11TGOLD1.992.011.971.97-0.05329,8361,4401.972.00190,42727,60043,9005,70011,10029,68919,2952,056
2021-06-10TGOLD1.962.021.952.020.06346,9889502.012.02173,07417,20074,4805,20011,80042,90020,5891,415
2021-06-09TGOLD2.012.011.951.96-0.03517,3931,4021.961.98273,25239,10086,38015,50015,44563,60020,2563,434
2021-06-08TGOLD2.052.051.991.99-0.05370,8781,3361.992.02195,40447,20027,30015,30010,10046,27322,7335,600100
2021-06-07TGOLD2.012.051.992.040.03311,9111,1512.032.04138,92320,50044,4007,4009,93566,97319,4553,882
2021-06-04TGOLD2.062.071.992.00-0.02366,7881,0811.992.04143,65525,90061,2003,4008,20047,90074,0281,490
2021-06-03TGOLD2.112.112.022.02-0.10560,8001,5182.012.06266,66970,48992,0094,40011,55064,90023,60022,056
2021-06-02TGOLD2.152.192.122.12-0.04291,0349142.112.16127,64116,10049,9832,30010,47560,40022,1761,842
2021-06-01TGOLD2.162.201.982.16-0.04922,3902,1182.152.16506,35171,600111,37010,40022,512119,50036,45922,992
2021-05-31TGOLD2.202.212.172.200.04296,1129772.152.22216,9238,50033,4509,40018,7007,4121,583
2021-05-28TGOLD2.132.172.132.160.03187,3497252.162.1893,9287,70035,5001,7004,42829,60013,0511,369
2021-05-27TGOLD2.172.222.132.13-0.06420,0231,2042.132.18166,12629,700111,3706,8008,63475,40013,2248,000400
2021-05-26TGOLD2.292.302.142.19-0.04610,6661,9412.142.21265,05146,600113,4003,20012,550118,40022,66626,728300
2021-05-25TGOLD2.282.352.202.230.111,241,7182,8352.202.26570,99585,400139,20016,10032,680267,90068,84931,244200
2021-05-21TGOLD2.102.122.032.120.02440,2001,3172.052.12261,30227,60039,1483,9009,00078,10017,1453,932
2021-05-20TGOLD2.102.112.062.100.03328,7869562.072.10216,25015,90029,5257,8004,83642,3008,6511,989600
2021-05-19TGOLD2.052.122.022.070.03767,7821,9562.052.10361,28544,100128,20011,60020,792150,00038,82811,497600
2021-05-18TGOLD2.052.081.982.040.01615,3931,8852.032.04308,56044,20080,9509,80020,878109,10022,03213,767900
2021-05-17TGOLD1.922.041.922.020.111,075,6802,3652.022.03378,016105,800239,84549,20013,109232,20049,1408,258
2021-05-14TGOLD1.841.921.831.920.03298,5709361.901.94112,02125,00062,40013,20011,55459,30011,2663,790
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