05:28:16 EDT Wed 30 Sep 2020
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
2020-09-29TGRC0.120.1250.1150.1250.01406,316190.120.125399,9162,5001,0005002,000400
2020-09-28TGRC0.1150.1250.1150.115-0.0116,900100.1050.12515,0005001,000100100200
2020-09-25TGRC0.120.1250.120.1250.005330,887270.1150.125252,50066,50011,500387
2020-09-24TGRC0.120.1250.120.12-0.00550,488170.120.12543,9205,500500568
2020-09-23TGRC0.1250.1250.120.125307,276280.120.125278,2006,0002,0003236,00014,323430
2020-09-22TGRC0.1250.130.1250.125-0.00521,810130.1250.1311,50010,000310
2020-09-21TGRC0.130.130.130.13-0.0192,836210.1250.1358,76210,00010,00010,2871,0002,787
2020-09-18TGRC0.1350.140.1350.140.00538,00060.130.1437,500500
2020-09-17TGRC0.130.140.130.135-0.00520,865110.1350.1419,1201,500245
2020-09-16TGRC0.140.140.1350.140.00522,50090.1350.1411,50010,0001,000
2020-09-15TGRC0.140.140.130.135-0.00559,057260.130.1432,2173,50016,000207,000300
2020-09-14TGRC0.1350.140.1250.140.015129,168240.1350.14113,1288,5003,0004,50040
2020-09-11TGRC0.1250.1350.1250.125-0.005287,350430.1250.135168,65040,50018,00010,00030,00015,5004,500
2020-09-10TGRC0.140.140.1250.13-0.011,077,788590.1250.131,002,73823,50035,0002,50014,00050
2020-09-09TGRC0.1350.1450.1350.135-0.00540,545160.1350.1426,00012,500800800445
2020-09-08TGRC0.140.1450.140.1425,50060.1350.14525,500
2020-09-04TGRC0.140.1450.1350.1450.005118,600300.1350.145109,0007,5002,000100
2020-09-03TGRC0.1450.1450.1350.14-0.00569,515260.1350.1428,56013,0004,5004,50018,500455
2020-09-02TGRC0.1450.1450.1450.14526,50070.140.158,0007,00011,500
2020-09-01TGRC0.1450.1450.1450.1454,50080.140.151,5002,0001,000
2020-08-31TGRC0.1450.150.140.1450.005175,600310.140.15123,50015,5008,0002,5002,00019,0005,000100
2020-08-28TGRC0.140.140.140.1419,600100.1350.1418,5001,000100
2020-08-27TGRC0.1350.140.1350.1410,00070.1350.143,5001,5005,000
2020-08-26TGRC0.1350.140.1350.1429,476160.1350.145,5009,0005,0009,500476
2020-08-25TGRC0.140.140.1350.1414,600110.1350.1414,600
2020-08-24TGRC0.140.140.1350.14-0.005374,000140.1350.14360,0008,0001,5004,500
2020-08-21TGRC0.140.1450.140.1450.01152,709170.140.145129,2093,50014,0006,000
2020-08-20TGRC0.1450.1450.130.135-0.015569,713640.1350.14432,99331,82445,0005,0009,7004,00040,500696
2020-08-19TGRC0.1450.150.140.15535,214430.140.15494,1007,5007,0001,00025,000614
2020-08-18TGRC0.160.160.1450.155-0.005173,025290.1450.155166,6255,0001,000400
2020-08-17TGRC0.150.160.150.160.00541,233150.150.15533,5005,5005001,500233
2020-08-14TGRC0.150.1550.150.1550.0055,57570.150.1553,5001,0001,00075
2020-08-13TGRC0.1550.160.150.155337,579380.150.155279,80018,0002,00010,50010,5003,00013,500279
2020-08-12TGRC0.1450.1550.1450.155340,531360.150.155308,3252,00013,50010,0006,500206
2020-08-11TGRC0.150.1550.150.155205,016250.1450.155187,60011,0004,5001,500416
2020-08-10TGRC0.150.1550.150.155215,400370.150.155193,00014,0008,000400
2020-08-07TGRC0.150.160.150.160.005102,300300.150.1684,20010,500507,550
2020-08-06TGRC0.1650.1650.150.155-0.005262,257460.150.165192,85736,0006,0006,00021,000400
2020-08-05TGRC0.1650.170.160.16-0.005122,315270.160.1729,5003,31566,50012,50010,000500
2020-08-04TGRC0.1550.1650.1450.1650.015984,7921120.160.17651,586104,81582,0003,0001,10011,500130,500291
2020-07-31TGRC0.150.1550.150.1550.005211,593270.150.155180,20017,50010,0001,0002,000893
2020-07-30TGRC0.1550.1550.150.15-0.005360,580330.150.155290,50036,50023,0005,5001,5005003,00080
2020-07-29TGRC0.150.1550.150.1567,335200.150.1554,44512,50015,50034,000890
2020-07-28TGRC0.160.160.150.155522,275560.150.155390,00033,00043,1252,5009502,00050,450250
2020-07-27TGRC0.150.160.150.1550.005417,105600.1550.16279,32871,00016,00010021,00029,000677
2020-07-24TGRC0.1450.1550.1450.150.01248,670300.150.155172,54544,50014,00012,5004,0001,125
2020-07-23TGRC0.1550.160.140.15-0.005339,818590.1450.15196,00054,5006,00019,00020,30050043,300218
2020-07-22TGRC0.150.1550.1450.1550.005253,500390.150.155118,10040,50045,0008,00041,500400
2020-07-21TGRC0.140.150.130.150.01333,629440.1450.155257,10019,50024,00019,50012,0005001,029
2020-07-20TGRC0.1350.140.130.140.00580,663250.130.1448,6007,0008,5007,5001,8187,000245
2020-07-17TGRC0.1350.140.130.135163,700270.1350.14121,50013,50014,50013,58080540
2020-07-16TGRC0.1250.1350.1250.1350.005195,082300.130.135115,87347,5002,0001,50010,00018,000209
2020-07-15TGRC0.1250.130.120.13275,200340.1250.13213,30019,50033,0001,0002008,000200
2020-07-14TGRC0.1350.1350.120.13-0.005564,3671700.120.13470,05032,50035,24214,0008,0002,0002,000575
2020-07-13TGRC0.1350.140.130.135176,899350.130.135129,79919,50013,00030014,300
2020-07-10TGRC0.1350.140.130.135133,451240.130.135123,0003,0004,0003,155141
2020-07-09TGRC0.130.140.1250.1350.015411,048580.130.135351,65042,5006006,5001,0687,000750980
2020-07-08TGRC0.120.140.120.12-0.005715,839930.120.13522,57097,00077,9007,00022010,000200929
2020-07-07TGRC0.120.130.1150.130.0195,788140.120.1361,28834,500
2020-07-06TGRC0.120.1250.1150.12216,456220.1150.125159,4004,00053,00056
2020-07-03TGRC0.110.1250.110.120.01229,500310.1150.125184,00013,5003,00011,5002,0004,50011,000
2020-07-02TGRC0.1050.1150.1050.1050.005469,918570.1050.115348,00072,50010,5002,5001,5001,50032,300918