21:39:20 EST Sat 14 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-12-13TGRC0.1450.150.1450.150.0150,00040.1450.1550,000
2019-12-12TGRC0.150.150.140.14-0.005323,200150.140.15314,2009,000
2019-12-11TGRC0.150.1550.1450.14576,520270.1450.1541,0004,0005002031,000
2019-12-10TGRC0.1450.150.1450.145-0.0123,300160.1450.1523,300
2019-12-09TGRC0.1550.1650.1450.155470,201650.1450.155389,20110,0001,5006,0005,00058,500
2019-12-06TGRC0.160.160.1550.155-0.005256,500160.1550.16248,3007007,500
2019-12-05TGRC0.150.160.150.160.01167,400140.1550.16166,000700200500
2019-12-04TGRC0.1650.1650.150.15-0.01529,83580.150.1623,8353,0003,000
2019-12-03TGRC0.1550.1650.1550.1650.0220,550140.1550.1715,5502,0003,000
2019-12-02TGRC0.150.160.1450.1450.005494,113250.1450.15492,950400400363
2019-11-29TGRC0.140.1450.140.14-0.005114,701110.140.145105,0002019,500
2019-11-28TGRC0.1450.1450.140.1450.005156,00070.140.145155,500500
2019-11-27TGRC0.140.140.1350.14208,500140.1350.14206,5002,000
2019-11-26TGRC0.1450.1450.130.13-0.01376,000200.1250.14355,50050020,000
2019-11-25TGRC0.130.140.130.140.01109,600370.1350.1471,60010,00011,70040040015,500
2019-11-22TGRC0.1250.130.1250.130.00561,50090.120.1461,000100100300
2019-11-21TGRC0.1250.130.1250.125381,100110.120.14379,5001,500100
2019-11-20TGRC0.130.1350.1250.125-0.01159,800200.1250.13149,30020020010010,000
2019-11-19TGRC0.1350.1350.130.1350.005242,250150.1250.14241,500250250250
2019-11-18TGRC0.1250.1350.1250.13227,448180.130.135221,5001994493005,000
2019-11-15TGRC0.1250.130.1250.130.005122,82550.130.14122,500325
2019-11-14TGRC0.120.140.120.1250.005142,584220.1250.1382,50013,50010,0008436,500
2019-11-13TGRC0.1350.1350.120.12112,600190.1150.1286,1003,0005,00018,500
2019-11-12TGRC0.1150.1550.1150.1255,451390.110.1237,6762,5006,0002759,000
2019-11-11TGRC0.130.130.110.1250.01132,000300.110.12583,50010,00050038,000
2019-11-08TGRC0.120.1350.110.115-0.005776,000240.110.115263,50010,000500502,000
2019-11-07TGRC0.120.130.120.120.005411,625190.1150.12356,62510,00015,00030,000
2019-11-06TGRC0.120.120.1150.115-0.0054,55640.1150.124,5002828
2019-11-05TGRC0.120.120.120.120.00536,500420.1150.1236,500
2019-11-04TTMI0.110.1150.110.1150.00526,50060.1050.126,00010,00010,500
2019-11-01TTMI0.1150.1150.110.11-0.01470,466140.110.115469,716750
2019-10-31TTMI0.110.120.110.120.00538,90070.110.1211,50010,00040017,000
2019-10-30TTMI0.110.1150.110.11532,20040.110.1228,5002003,500
2019-10-29TTMI0.110.1150.110.1150.00534,50070.110.1224,50010,000
2019-10-28TTMI0.0950.1150.0950.11143,775200.110.115130,87540010,0002,500
2019-10-25TTMI0.0950.110.0950.110.015194,630420.1050.11174,25013,5008806,000
2019-10-24TTMI0.0950.100.0950.100.01232,00040.0950.10227,0004,0001,000
2019-10-23TTMI0.090.0950.090.09-0.0055,20050.090.0954,0001,000200
2019-10-22TTMI0.100.100.0950.095-0.00568,50050.090.1068,500
2019-10-21TTMI0.100.100.100.1068,02730.100.10568,00027
2019-10-18TTMI0.100.100.100.10-0.005251,25040.100.105251,000250
2019-10-17TTMI0.100.1050.100.1050.00518,50040.100.10518,500
2019-10-16TTMI0.100.110.100.10-0.005133,270120.090.10120,5005,0007,500270
2019-10-15TTMI0.1050.100.105
2019-10-11TTMI0.100.110.100.1050.005292,600140.100.11280,2752,00020012510,000
2019-10-10TTMI0.100.110.100.1020,599100.100.1119,499500600
2019-10-09TTMI0.100.110.100.116,65060.100.115,0001,650
2019-10-08TTMI0.110.110.110.110.011,27530.100.11775500
2019-10-07TTMI0.100.110.100.105-0.005383,640160.100.105332,00015,50030,0001406,000
2019-10-04TTMI0.110.110.110.110.00511,00030.100.111,00010,000
2019-10-03TTMI0.1050.110.100.105-0.005151,500110.100.105128,00014,0009,500
2019-10-02TTMI0.110.110.1050.11-0.005119,200120.1050.115115,2004,000
2019-10-01TTMI0.110.120.100.1150.005216,763520.1050.115186,50810,00025520,000
2019-09-30TTMI0.1050.110.1050.11119,661140.100.11119,661
2019-09-27TTMI0.110.110.100.11-0.005370,975200.1050.11310,40015,00030015,00027530,000
2019-09-26TTMI0.100.120.100.1150.01293,800240.110.12263,8003,50015,00011,500
2019-09-25TTMI0.100.1150.100.1050.005389,268420.100.11326,89937,86924,500
2019-09-24TTMI0.090.100.090.100.005331,878240.090.10286,47814,0001,40030,000
2019-09-23TTMI0.0850.0950.0850.0950.01102,500170.090.09586,0001,00050015,000
2019-09-20TTMI0.0850.0850.080.0850.005232,70070.080.085230,7002,000
2019-09-19TTMI0.080.080.080.0828,50040.080.08528,000500
2019-09-18TTMI0.080.080.080.08-0.005146,00040.080.085146,000
2019-09-17TTMI0.080.0850.080.0850.00527,50060.080.08527,500
2019-09-16TTMI0.080.0850.080.08-0.00516,80040.080.0858,0008008,000