03:12:46 EST Fri 28 Jan 2022
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
2022-01-27TGRN1.031.050.991.00-0.03893,5821,5751.001.01366,304171,063108,50032,0001,253134,20065,63513,527
2022-01-26TGRN1.101.111.021.03-0.05834,8321,5211.021.04374,637191,70063,90022,4001,127125,70049,3814,987
2022-01-25TGRN1.031.130.981.080.031,026,0501,3581.051.08462,951237,00074,40013,6001,073175,40037,15713,569
2022-01-24TGRN1.001.060.951.05-0.031,868,2382,6191.051.061,014,268245,400164,8008,3002,385288,800100,16939,816
2022-01-21TGRN1.131.131.031.08-0.071,756,4672,9191.081.09926,799305,602124,30023,1001,663249,43095,64925,124
2022-01-20TGRN1.171.171.131.15717,1691,1311.131.16456,10374,95073,70018,20080962,20017,3508,957
2022-01-19TGRN1.181.181.151.15-0.02661,0549531.151.17343,510103,90071,50030,00073863,80038,1452,461
2022-01-18TGRN1.191.201.171.17-0.04609,9378661.171.18212,278185,70083,00016,2003,05152,90053,1853,623
2022-01-17TGRN1.211.211.181.210.01457,8794851.201.21295,94922,90050,4006,00078029,50016,50035,850
2022-01-14TGRN1.211.221.171.220.03981,7401,5061.201.22537,219134,350109,10033,600715102,50048,83514,621
2022-01-13TGRN1.221.221.191.19-0.025758,0701,1151.191.21458,805141,10055,2005,30093454,50038,5513,680
2022-01-12TGRN1.231.251.211.215-0.015425,2395631.211.22278,45444,72051,3001,4001,09116,40029,2172,657
2022-01-11TGRN1.241.251.211.23-0.02675,7129651.221.23392,10395,10073,40010,10060264,00037,5412,866
2022-01-10TGRN1.271.271.231.25-0.04767,0801,4591.241.25399,159107,80095,30035,2001,26671,30052,4683,997
2022-01-07TGRN1.291.291.251.29460,4076901.281.30250,32675,70042,9004,8002,19365,90012,7975,591
2022-01-06TGRN1.271.301.211.290.04705,2791,0061.281.30463,60457,17761,2002,9001,15164,40046,7205,627
2022-01-05TGRN1.321.321.251.25-0.05983,3361,4731.251.27573,299139,22186,00020,50083092,50046,98814,998
2022-01-04TGRN1.271.311.221.300.062,341,2263,3991.301.311,055,039375,300248,90031,8001,593385,60089,124133,570
2021-12-31TGRN1.191.251.171.240.05760,6081,0921.221.24424,709110,70061,47527,60084258,10051,35225,330
2021-12-30TGRN1.221.251.181.19-0.043,870,1972,2691.191.213,251,702149,600218,5005,2001,370186,30039,48216,143
2021-12-29TGRN1.241.251.191.23-0.021,766,6083,1521.231.24976,844212,200185,00044,8007,301178,50088,27558,688
2021-12-24TGRN1.281.281.231.25-0.03687,6488801.251.27365,16974,69874,00018,800268110,10041,9662,647
2021-12-23TGRN1.251.331.231.280.102,198,4593,6831.271.281,040,861364,933157,50042,7006,755309,800111,850124,660
2021-12-22TGRN1.201.231.171.18-0.02840,9711,0041.181.19519,619112,20046,50025,30073171,30023,15019,771
2021-12-21TGRN1.201.241.181.200.04821,8751,3941.201.21412,340166,50070,50050,20088181,60035,9983,756
2021-12-20TGRN1.151.191.151.16-0.08755,9361,4651.161.18355,786111,50088,00011,8001,533142,80040,4414,076
2021-12-17TGRN1.261.261.181.240.02751,4191,3811.221.24411,82094,30051,90019,600632110,20060,8562,111
2021-12-16TGRN1.151.231.131.220.092,228,3852,4501.221.231,260,277248,110128,60039,1004,809324,000150,94171,048
2021-12-15TGRN1.121.181.111.132,111,6922,3241.121.151,088,708325,100145,90026,4005,778337,400128,39954,007
2021-12-14TGRN1.191.191.111.13-0.071,301,7112,6981.131.14747,227167,800166,20021,7001,853109,80070,66212,369
2021-12-13TGRN1.241.241.191.20-0.04703,1811,2261.191.21407,75675,00082,3005,50044764,70050,75316,725
2021-12-10TGRN1.291.291.231.24-0.03421,5647561.231.25233,28361,80041,0002,40034055,40024,7622,579
2021-12-09TGRN1.261.291.231.27-0.01330,9776831.251.28178,67542,80041,8005,50034141,80018,1091,952
2021-12-08TGRN1.331.331.261.29-0.03613,6591,0421.271.29312,37369,70069,9001,60071481,80044,86718,000
2021-12-07TGRN1.271.341.271.320.06645,5989471.311.33288,142103,31079,6042,900712117,21026,30815,512
2021-12-06TGRN1.231.261.191.260.03862,5841,3341.231.27467,424129,832113,0003,600236100,40037,8289,064
2021-12-03TGRN1.281.291.201.23-0.061,093,4652,0451.231.24493,877201,965115,50019,3001,083158,70565,05631,079
2021-12-02TGRN1.261.321.261.290.01513,2411,2511.271.29231,29767,68538,0004,10049781,80048,79026,172
2021-12-01TGRN1.311.351.261.28-0.02685,1381,2901.271.29364,47444,00095,4003,200751132,90038,6615,752
2021-11-30TGRN1.291.321.221.300.011,151,3551,7241.271.35623,025139,100126,00011,800553137,30055,56939,408
2021-11-29TGRN1.381.381.291.29-0.07724,0471,2131.291.30391,46984,10061,6005,300698124,50031,74817,732
2021-11-26TGRN1.301.371.291.36-0.02833,8531,5471.361.37440,84390,200111,00018,4001,464115,10043,90612,840100
2021-11-25TGRN1.391.391.371.37-0.01482,1446771.371.40218,26554,00084,60023,5001,67349,50039,66710,939
2021-11-24TGRN1.401.411.381.38-0.03596,3999491.381.39317,06294,10046,4003,60075587,90042,9393,643
2021-11-23TGRN1.391.451.381.41-0.01535,9759521.401.42262,01857,80077,4002,60077382,90048,7103,774
2021-11-22TGRN1.411.441.361.42751,1911,6361.411.43426,93085,80091,10011,20079391,30035,1218,847100
2021-11-19TGRN1.451.451.401.42-0.03739,4691,2211.421.43414,15586,50085,6001,50063882,70035,23532,841
2021-11-18TGRN1.491.491.421.45-0.04618,0591,1581.441.45371,86077,10057,40090084071,40034,1264,433
2021-11-17TGRN1.521.541.451.49-0.02800,6081,2781.471.49502,80346,20098,000800518106,50041,6774,110
2021-11-16TGRN1.551.551.481.51-0.03652,0491,2151.501.52395,47679,20045,7006,5001,12574,10045,8104,138
2021-11-15TGRN1.671.671.521.54-0.101,002,7061,5361.541.59587,550141,85098,1006,3001,313102,60059,8285,065100
2021-11-12TGRN1.691.691.611.64-0.02747,7501,0191.631.64301,34659,70092,2002,00097443,90030,981102,549
2021-11-11TGRN1.651.701.631.660.04978,7761,3571.651.67511,682132,424129,7006,8001,83889,50047,19529,937200
2021-11-10TGRN1.601.651.571.620.061,942,6441,3631.601.63403,460182,30038,6005,9003,66035,70067,871942,653700
2021-11-09TGRN1.631.641.551.56-0.07673,4331,1891.561.60370,02885,30041,4002,00030643,90029,29277,107
2021-11-08TGRN1.631.671.611.630.02662,1731,2211.631.65384,21760,21890,3002,20029582,80029,6998,244
2021-11-05TGRN1.651.651.561.61-0.03610,1441,1221.611.62340,73479,80042,5004,70030867,70035,88328,119
2021-11-04TGRN1.691.731.611.64-0.041,002,3361,6291.621.65535,46273,300154,7001,7001,058127,60039,39259,924
2021-11-03TGRN1.621.691.601.680.07888,9171,5201.681.69443,77183,10067,5004,5001,74581,400131,66459,837
2021-11-02TGRN1.611.641.571.610.01955,6861,5811.611.62439,084170,600132,1006,4001,94589,10043,74741,910100
2021-11-01TGRN1.511.601.481.600.101,139,7541,6481.601.61605,900181,85095,6005,3001,766136,20022,18065,858400
2021-10-29TGRN1.501.511.441.50598,0651,2821.501.51311,73594,80075,4005,3001,95777,40027,5533,420400