03:04:20 EDT Thu 25 Apr 2024
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
2024-04-24TMOGO2.532.592.532.54-0.0310,126722.512.573,8775001,5092003,701216
2024-04-23TMOGO2.512.572.5016,947822.542.605,0388204,8001,9203003,701218
2024-04-22TMOGO2.482.512.452.5031,4201662.492.5313,5731005,1001,1009006,1004,071319
2024-04-19TMOGO2.542.472.52-0.03100,8614622.452.5335,8394,5007,8002,0004,06328,50015,9871,036500
2024-04-18TMOGO2.522.592.492.540.0284,1852872.532.6441,8418,0008,3003,24916,3003,7862,392
2024-04-17TMOGO2.552.572.522.54-0.0637,0661392.512.5527,8522,2008002355,427326
2024-04-16TMOGO2.672.672.552.60-0.07107,5134842.562.6126,3514,00014,7003004,36640,20015,847642900
2024-04-15TMOGO2.712.752.632.67-0.0333,2692062.612.6916,2256004,6001,9162,2006,500369400
2024-04-12TMOGO2.702.722.672.700.02121,0702932.702.7266,8253,3008,5073,84023,00014,1051,116300
2024-04-11TMOGO2.682.752.682.68-0.0823,3391212.672.877,2361,3006,10020067006,801644200
2024-04-10TMOGO2.752.782.712.760.0147,0831952.722.7819,6062,6007,2001001,7936,8008,133650100
2024-04-09TMOGO2.672.762.662.730.0341,9751762.672.7535,2752001,5001,1036002,722161100
2024-04-08TMOGO2.652.752.602.710.0133,4611852.672.7313,2542008,1002,0843,9005,289529
2024-04-05TMOGO2.622.722.552.710.01107,1564902.642.7234,5476,70116,1027004,63331,9009,902599200
2024-04-04TMOGO2.542.722.5196,2304882.622.7332,9172,80013,6001006,63425,60013,051624300
2024-04-03TMOGO2.602.642.482.51-0.0539,4152772.462.5919,2541,4002,3004,2431,5009,425672
2024-04-02TMOGO2.582.652.542.56-0.0642,1371942.562.6017,2601,2002,1002,2007,8339,6021,239200
2024-04-01TMOGO2.712.732.602.62-0.0914,3281202.602.696,2152004001001,6964003,6001,217200
2024-03-28TMOGO2.562.752.562.710.14111,3204232.632.7542,7999,90019,4002002,9884,30027,9682,335200
2024-03-27TMOGO2.622.622.552.55-0.0549,3032082.572.6324,9833,4005,6378994,2008,5371,017
2024-03-26TMOGO2.632.632.592.6068,3263152.602.6365,910300283900101621
2024-03-25TMOGO2.602.652.592.600.0148,1812072.602.6328,1423015,2001355,4337,6571,052100
2024-03-22TMOGO2.692.692.582.61-0.0665,2182252.592.6125,2055,10020,0002,3772,1009,1001,101
2024-03-21TMOGO2.622.722.582.650.04107,3774252.602.7243,9215,50014,20040039314,60022,6932,672200
2024-03-20TMOGO2.892.902.572.61-0.31182,6971,0242.602.6871,6348,60021,1009009,8399,30053,5347,013
2024-03-19TMOGO2.672.962.642.960.29115,0144992.852.9641,6183,50030,4004,3521,90030,5561,916200
2024-03-18TMOGO2.662.702.602.650.0249,9922422.652.7023,7741,50013,9008003251,1006,986829300
2024-03-15TMOGO2.682.732.602.63-0.0332,5272152.622.7113,6772,2002,3002,8441,2008,7681,029100
2024-03-14TMOGO2.532.702.472.660.0756,4993802.562.6829,4087001,9002003,3663,30016,629726100
2024-03-13TMOGO2.392.692.382.590.1657,0182642.532.6024,2101002,6001003,5512,70022,701928
2024-03-12TMOGO2.662.702.342.39-0.25131,9405422.362.4656,6954,60027,5605002508,74931,0232,103
2024-03-11TMOGO3.013.012.642.64-0.2686,7412992.642.7052,6971,7008,3131,6161,10019,2001,275
2024-03-08TMOGO2.973.012.882.90-0.0555,7962352.872.9529,0482009,3002001,8792,00011,6131,025121
2024-03-07TMOGO3.083.082.852.950.10147,6503902.932.96107,5252,1009,3001002842,70023,3461,352100
2024-03-06TMOGO2.812.912.812.85-0.0449,8432252.832.8826,2666009,7001,5982,2008,612654
2024-03-05TMOGO2.983.002.732.91-0.05189,2417322.782.9893,7673,60036,7004006,6144,80038,0004,635100
2024-03-04TMOGO2.582.992.582.960.34245,2117862.962.98105,8978,00148,6001007,50411,90058,0924,076300
2024-03-01TMOGO2.622.662.552.6123,1361502.582.627,5066004,0001001,7578006,908929200
2024-02-29TMOGO2.562.652.502.610.08114,4524422.532.6858,2533,3007,3004004,5043,40032,7544,047
2024-02-28TMOGO2.502.702.492.530.06200,0501,0202.512.5885,1599,00039,2301,1007,4348,60044,4704,027200
2024-02-27TMOGO2.312.522.312.470.1863,6342202.412.4926,3801,20213,8002,0615,75512,0641,391
2024-02-26TMOGO2.162.322.122.280.1137,1612172.272.307,3884,2005,8002005,6732,9009,477959
2024-02-23TMOGO2.322.322.152.15-0.1541,4162772.152.2514,2092,2025,6563,5821,20010,8003,428
2024-02-22TMOGO2.322.322.202.300.0250,1202222.252.3225,4942,0006,0001,4162,10011,936628
2024-02-21TMOGO2.292.322.262.28-0.0316,3021052.262.329,5233001,9041,1002,730511
2024-02-20TMOGO2.412.412.312.31-0.1218,338892.302.327,3351,3003,5001004573005,001162
2024-02-16TMOGO2.422.472.302.430.0280,4923192.412.4818,8813,00015,2004,5216,10022,5001,524100
2024-02-15TMOGO2.302.422.2352.420.1468,9583052.312.4220,02880010,6003002,28715,20012,8642,731
2024-02-14TMOGO2.352.4352.252.2877,2334072.272.3432,3665,0565,5001,1005742,00021,8644,3591,000
2024-02-13TMOGO2.452.472.262.28-0.2159,1012162.272.3828,2333,00012,2002,0661,6007,9013,065100
2024-02-12TMOGO2.442.532.442.490.0896,2343692.492.5134,2072,90020,3001001,8663,60020,00011,508100
2024-02-09TMOGO2.212.452.212.410.2176,8662962.372.4139,8051,10024,0002001,6302,3006,2221,098
2024-02-08TMOGO2.182.222.152.200.0649,1958652.162.2013,5563,61910,8401001,4423,2007,5948,537
2024-02-07TMOGO2.262.262.132.14-0.0427,1051362.142.1710,1527001,944666,7006,0441,119100
2024-02-06TMOGO2.172.212.132.180.0313,029912.162.244,8483003,6002287002,749419
2024-02-05TMOGO2.242.242.122.15-0.1123,5941192.132.1714,8141,4001,4375,402336
2024-02-02TMOGO2.272.282.212.260.0125,6531362.252.2715,1151,4004008491,4005,622636
2024-02-01TMOGO2.302.302.092.250.2575,3652672.242.2642,9832,20012,9004,2153,4007,5021,351
2024-01-31TMOGO2.062.062.002.00-0.057,592592.002.034,6685004005921,200188
2024-01-30TMOGO2.072.142.022.02-0.0647,8211842.002.0929,0923007391,0441,70014,001619100
2024-01-29TMOGO1.992.101.992.080.0934,9631272.052.109,5642,00010,8001,8601,7006,3001,360
2024-01-26TMOGO1.912.081.911.990.0568,5451701.982.0036,9501,10010,8006943,90013,701888200