13:20:54 EST Tue 29 Nov 2022
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2022-11-28THGD6.817.076.627.0550.38414,7048237.037.06233,57617,45546,12517,1003,00536,40015,1009432,5002,700
2022-11-25THGD6.566.696.556.670.16314,6365046.656.67159,51512,60075,40011,7004,37426,5006,900401400
2022-11-24THGD6.506.596.486.50-0.08197,7683046.476.5167,4119,40039,74723,5003,6909,00012,80020,0032,000
2022-11-23THGD6.666.866.566.57-0.17388,1287506.576.60218,18818,90258,44421,20014,10142,6007,6508414,400
2022-11-22THGD7.127.186.736.74-0.54615,9321,1236.726.75297,55832,319138,10523,30014,72553,80021,4007,53717,900
2022-11-21THGD7.297.467.237.2850.085309,8326627.277.30196,20213,30125,3007,2005,90326,6009,00016,6676,900
2022-11-18THGD7.407.467.207.20-0.24387,0316457.197.22256,31414,60061,6509,1005,95822,40014,500394100
2022-11-17THGD7.527.567.387.420.21608,7721,0057.427.45375,00038,90081,97121,3007,42345,20015,7002,7182,600
2022-11-16THGD7.217.237.047.220.11418,0096997.217.22269,56133,20050,90019,7002,93720,64313,900512
2022-11-15THGD6.917.236.797.110.17735,4511,1907.087.11455,75755,000103,70025,60011,19448,70613,1009,120
2022-11-14THGD6.927.056.846.950.08488,5699046.926.95282,45126,20079,05828,50012,00830,60016,8001,0119,000
2022-11-11THGD6.907.106.866.87-0.11771,9511,3906.866.89470,37542,916102,39352,50020,75144,00024,0007,868100
2022-11-10THGD7.237.446.906.98-0.841,032,9001,9406.966.98578,41553,380191,47845,20019,33153,40075,9003,6984,900
2022-11-09THGD7.587.867.437.820.28516,7329217.797.83275,64834,600102,98029,4003,49931,50026,3005912,200
2022-11-08THGD8.588.587.337.54-0.941,160,0102,0797.507.54643,03483,940242,40650,2008,75058,74557,3007,2362,200
2022-11-07THGD8.518.818.428.47-0.09272,3075838.458.50166,15425,30136,47414,5005,70112,1009,100900400
2022-11-04THGD9.129.328.568.565-1.265833,4591,7048.568.60515,39936,170133,00024,00012,61048,50044,00014,741
2022-11-03THGD9.359.899.349.860.62530,0561,3259.829.86308,12327,30048,18522,70012,24143,21245,80010,293
2022-11-02THGD8.269.258.209.240.92482,7461,2309.219.25306,59728,30032,54018,40011,48840,85040,300996100
2022-11-01THGD8.388.598.198.32-0.34228,5744778.318.34108,44712,70029,2007,0003,83540,70018,0008455,500
2022-10-31THGD8.608.6758.428.660.25174,1394308.668.68105,80816,5008,7007,7002,82415,3009,1004,6681,000
2022-10-28THGD8.608.658.388.400.03351,1286358.398.42232,08221,80037,7005,1003,81219,30016,200891100
2022-10-27THGD8.208.378.108.360.17287,2555538.358.38192,22719,90033,65212,8004,2717,80014,700986
2022-10-26THGD8.498.508.038.18-0.50696,2281,4488.168.20437,17120,80092,97639,90017,21542,50029,6001,1233,700
2022-10-25THGD8.808.828.568.68-0.13147,5253878.668.70105,4118,80011,7094,0004,76010,814500429
2022-10-24THGD8.819.068.778.810.09256,8965848.808.85171,2127,47723,0008,8009,01423,9007,700302
2022-10-21THGD9.399.398.718.72-0.64479,6891,1948.728.75298,75021,90069,1888,50014,36745,3009,4002,308100
2022-10-20THGD9.429.639.029.39-0.095422,3128529.359.39273,33117,00055,96015,90013,57230,40011,2009802,700
2022-10-19THGD9.409.579.329.4850.385348,2177689.469.50199,12215,80046,85314,6007,86530,50019,100718200
2022-10-18THGD9.069.258.969.10-0.13259,9585409.099.11191,4099,20022,64413,0006,84112,5003,300544
2022-10-17THGD9.119.358.939.23-0.30270,9996349.209.24189,8389,10031,0817,7006,35619,7002,6003,870300
2022-10-14THGD9.129.579.109.530.56250,4545989.509.54161,28410,60014,6366,4005,03713,40032,7001,135200
2022-10-13THGD9.119.718.938.970.285532,4801,2548.948.97344,37916,49672,98120,0007,91045,35919,5002,8791,900
2022-10-12THGD8.898.988.588.685-0.185254,8076408.688.71161,83916,55024,99410,3005,87113,42120,2001,031100
2022-10-11THGD8.598.878.448.840.35375,7757658.848.87234,18712,19258,48523,5005,18925,50011,7001,136100
2022-10-07THGD8.048.507.938.490.74603,1271,4748.478.50357,75132,39270,95025,30018,48353,10030,3001,482300
2022-10-06THGD8.128.197.727.75-0.35413,2149127.737.76276,24116,30045,5148,70011,03330,40012,600574
2022-10-05THGD8.218.418.108.110.13448,2041,0958.108.12266,47215,40048,60029,50017,83031,20018,80013,027
2022-10-04THGD7.998.037.697.98-0.20683,8441,5307.947.98429,41434,400113,31416,40016,25029,10010,8007,785200
2022-10-03THGD8.268.538.188.20-0.41528,4351,4208.178.20265,86861,28821,77022,30031,02789,00034,0001,038
2022-09-30THGD9.029.248.418.61-0.58653,1211,9318.588.62331,10945,90062,35028,60031,382108,12739,7001,892
2022-09-29THGD9.609.729.169.19-0.28399,5331,1269.169.21243,86024,80028,10517,50015,20339,70019,500834100
2022-09-28THGD10.3910.429.479.50-1.31665,4901,8159.509.53407,35235,40086,60619,90019,59554,50028,8001,855800
2022-09-27THGD10.5410.8210.3410.81-0.05301,49881810.7710.83207,9379,9007,7005,80010,81243,60014,400972
2022-09-26THGD10.4811.1410.3510.880.39392,5971,00910.8410.88218,28312,29261,9749,60011,90842,30029,4001,695200
2022-09-23THGD10.0610.7610.0610.490.77552,1581,44610.4610.50356,10519,50066,1238,20010,23764,30020,9002,5753,000
2022-09-22THGD9.429.779.259.710.06195,1925989.699.73121,5403,80012,0008,0007,33624,70017,200418
2022-09-21THGD9.7510.019.289.65-0.24607,9361,5139.659.68367,31620,94540,3576,1008,024129,59630,4001,605
2022-09-20THGD9.8510.169.809.880.25228,2096159.899.92141,67114,80020,1203,0003,81427,70015,700490
2022-09-19THGD10.1910.199.619.63-0.34319,6068879.609.64218,0239,50028,5306,1007,53735,04812,000733
2022-09-16THGD10.4010.559.709.97-0.23306,6908119.9510.00205,89419,30019,9003,2007,29434,80014,100711
2022-09-15THGD9.8310.399.6610.210.59469,0631,14410.1910.22305,05517,70050,2607,2009,55955,60021,300270100
2022-09-14THGD9.559.659.349.62-0.07249,3165869.599.62143,0186,10031,3009,6008,44134,1006,0009,528100
2022-09-13THGD9.719.819.389.690.44465,2281,1179.699.72288,12325,60025,0198,80013,81470,80029,500694
2022-09-12THGD9.019.369.019.25-0.19131,4952619.239.2856,8925,30040,6477,8008002,9004,10012,845100
2022-09-09THGD9.489.709.419.42-0.38155,5574759.419.46105,7218,90023,2082,3004,2256,3004,100434
2022-09-08THGD10.1710.199.759.80-0.19264,5997179.789.81135,80728,80039,6005,1009,55028,60014,3002931,500
2022-09-07THGD10.7810.789.759.99-0.72272,4047409.9610.00164,60821,50026,4283,3006,80228,51018,500762400
2022-09-06THGD10.3510.7510.1110.710.23184,28555410.7110.74127,74711,70014,2222,7004,51714,1008,000732
2022-09-02THGD10.7211.0710.2110.48-0.74417,87799510.4710.52252,47828,90058,4504,8004,11948,24319,0001,043
2022-09-01THGD10.9411.2710.8511.220.525237,17263211.2111.25148,85719,10020,0315,2003,92223,80012,800420
2022-08-31THGD10.7010.7210.3410.6950.195224,36264510.6910.70143,4316,50020,6373,7008,05534,6005,400315900
2022-08-30THGD10.2410.6110.1910.500.30193,95254010.4810.52103,6677,30032,1513,50010,53513,85012,100724