00:43:52 EDT Sat 17 Apr 2021
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
2021-04-16TSGY0.580.600.570.57-0.021,572,2905260.570.58704,864277,500319,44448,000121,50030,50059,63410,515
2021-04-15TSGY0.600.610.570.59-0.012,335,2636300.580.59947,778387,050333,257142,500390,23016,00023,30056,259
2021-04-14TSGY0.560.610.560.600.032,334,3417380.590.601,396,231190,000437,28136,000122,91834,00095,1617,100
2021-04-13TSGY0.600.600.560.57-0.011,696,7566280.560.58788,440320,000248,11436,500242,12216,50038,7525,725
2021-04-12TSGY0.610.610.580.58-0.031,665,7395700.580.59873,986168,000330,0404,500135,167101,50044,7126,850
2021-04-09TSGY0.610.610.600.60-0.02763,2234050.600.61330,61977,500156,59414,50079,54534,00043,55126,434
2021-04-08TSGY0.610.630.590.620.012,339,0466970.610.621,022,744500,500450,35030,500197,42763,00037,83919,122
2021-04-07TSGY0.620.630.600.60-0.021,278,7114590.600.61515,411241,500213,00019,500146,91346,00033,03844,638
2021-04-06TSGY0.610.630.600.620.021,975,0787700.610.62757,257316,000451,70046,500225,21375,50053,52124,650
2021-04-05TSGY0.630.630.590.61-0.021,209,3125980.600.61674,073246,500139,31329,00057,50024,00027,43711,293
2021-04-01TSGY0.610.630.600.630.021,311,2985880.620.63596,187207,500269,30024,500146,98216,50042,9817,066
2021-03-31TSGY0.620.630.600.60-0.021,386,1915320.600.62648,394247,500249,80025,000155,54110,00037,97211,426
2021-03-30TSGY0.600.630.590.620.011,056,1224280.610.62607,354124,000185,5504,00064,41933,50024,69910,988
2021-03-29TSGY0.620.620.590.61-0.011,041,2605200.600.61537,057110,500168,40516,000111,20045,40046,4736,223
2021-03-26TSGY0.630.630.600.621,093,2364960.610.62610,828262,00084,48125,00053,22915,50032,8349,109
2021-03-25TSGY0.590.620.590.62-0.012,736,8689720.610.621,290,821392,000505,40056,000314,74061,00083,99719,544
2021-03-24TSGY0.600.630.600.630.032,569,9941,0100.620.631,155,425441,000493,17163,000211,50068,80084,70319,910
2021-03-23TSGY0.600.630.590.60-0.043,615,4261,1870.590.601,688,613513,500633,80652,000372,92060,000150,085124,968
2021-03-22TSGY0.620.650.600.640.022,095,2049230.630.65956,000343,000335,51175,500228,09657,50078,65718,427
2021-03-19TSGY0.620.650.600.61-0.014,760,0081,2430.610.632,803,298484,500622,976130,000399,010136,500172,46410,959
2021-03-18TSGY0.650.670.580.62-0.053,709,1611,4790.610.622,044,864639,000454,70058,000350,41563,00070,19628,385
2021-03-17TSGY0.620.680.610.670.045,061,7711,3940.660.683,277,087512,500574,00039,000338,160119,500187,68312,763
2021-03-16TSGY0.670.670.620.63-0.046,778,3541,6440.630.644,500,254830,000771,79219,500340,62584,000150,12167,996
2021-03-15TSGY0.700.700.660.67-0.033,251,6101,5650.670.681,864,256356,000501,650117,000206,86667,50094,20820,730
2021-03-12TSGY0.710.730.700.70-0.012,204,8081,2050.700.71911,629353,000324,80261,000173,029295,00039,91138,652500
2021-03-11TSGY0.710.710.690.710.021,819,4311,1150.700.71868,234303,500320,74856,500156,22245,00021,39439,224
2021-03-10TSGY0.700.720.680.69-0.013,781,4841,6410.690.701,741,995785,500484,670112,500322,70272,50098,381109,872
2021-03-09TSGY0.710.730.670.70-0.014,332,0082,4340.700.712,748,156376,000446,980112,500222,647185,500154,60964,903
2021-03-08TSGY0.730.760.700.710.028,621,6665,2780.710.724,919,166917,5001,347,452183,000525,820154,000322,863212,035
2021-03-05TSGY0.570.720.570.690.1615,787,6007,2530.690.709,366,6081,629,0002,488,518161,5001,034,996385,213328,218317,219
2021-03-04TSGY0.510.550.4950.530.025,164,3581,5950.510.532,359,952770,000968,753100,500477,550306,325102,65543,4376,500
2021-03-03TSGY0.510.520.500.511,156,2725810.510.52534,193191,000171,5506,000127,96671,50016,04435,148
2021-03-02TSGY0.530.530.4950.51-0.011,979,0427900.500.511,213,81544,500280,30087,000249,59927,50067,4837,584
2021-03-01TSGY0.520.530.500.520.011,721,5927530.510.52888,912483,53030,000206,72543,50031,45826,581
2021-02-26TSGY0.530.530.480.51-0.023,202,0311,2060.510.521,673,056326,000505,520101,500393,03557,500105,42022,973
2021-02-25TSGY0.540.580.530.53-0.024,748,1541,5910.530.542,727,337598,500623,02034,500443,065134,500150,39829,980
2021-02-24TSGY0.540.550.530.550.034,155,4571,6120.540.551,824,824782,000747,301112,000392,787136,60067,24746,618
2021-02-23TSGY0.530.530.4950.52-0.012,309,8131,0570.510.521,173,210281,000433,50041,500248,64530,80069,59726,251
2021-02-22TSGY0.500.540.500.540.042,924,6231,2930.530.541,522,651351,000404,99977,000312,30062,50098,38887,768
2021-02-19TSGY0.490.510.4750.49-0.012,386,4831,1100.490.501,231,869359,500296,34985,500198,085110,50084,15614,589
2021-02-18TSGY0.540.550.4950.50-0.023,933,8761,2550.490.512,344,448597,000307,17183,500275,934120,000130,17664,894
2021-02-17TSGY0.540.550.510.540.023,791,7541,6300.520.541,996,472614,300390,03055,500213,859341,500153,21613,647
2021-02-16TSGY0.510.540.510.520.0254,766,8882,1530.520.532,674,734674,500539,595118,000277,024174,000190,80187,295
2021-02-12TSGY0.480.500.460.490.0254,064,0781,5200.4950.502,579,108546,000573,08035,500157,92047,50094,4808,440
2021-02-11TSGY0.500.510.460.46-0.0353,781,0951,8480.460.4652,144,183423,000570,809116,000253,49772,000157,19919,795
2021-02-10TSGY0.480.510.480.4950.0056,236,3132,2430.4950.503,538,4391,260,000594,834111,500291,176134,500236,65951,953
2021-02-09TSGY0.490.4950.430.49-0.015,171,1802,1610.4850.492,887,779864,500643,833138,000268,430108,500228,87811,824
2021-02-08TSGY0.4250.500.4250.500.107,893,9623,2340.490.503,853,6261,168,5501,498,689175,000446,154368,000339,25322,810
2021-02-05TSGY0.360.400.360.400.058,746,0932,6170.3950.405,320,9551,191,1301,192,71567,000607,808189,865146,91918,011
2021-02-04TSGY0.350.3550.3350.350.0053,667,1101,1880.350.3551,717,848678,500605,260148,500197,675124,000145,02241,735
2021-02-03TSGY0.3350.3450.3250.3450.0152,843,5991,0990.340.3451,560,056399,500412,60044,000171,170169,00049,19219,349
2021-02-02TSGY0.330.3350.320.330.0152,088,7938400.3250.33925,433377,000223,45037,000199,910178,500105,52915,149
2021-02-01TSGY0.310.320.30750.320.0151,835,0595770.3150.321,036,551167,500330,47827,50088,643125,00039,2209,677
2021-01-29TSGY0.3150.320.300.305-0.011,113,4165000.300.305618,451198,000141,25519,50064,08012,50024,20630,576
2021-01-28TSGY0.320.3250.310.320.005800,7904430.310.32387,699149,00086,8758,50089,25042,50032,0202,319
2021-01-27TSGY0.310.320.2950.3150.0051,762,8807320.310.32969,213227,500172,99046,500164,15082,50052,16332,107
2021-01-26TSGY0.3250.3250.310.31-0.01892,4543940.310.32457,46897,500146,7311,500139,81019,00011,71717,890
2021-01-25TSGY0.320.3250.310.315-0.0051,569,6046090.3150.32805,297153,500313,67535,500125,26932,00064,36533,934
2021-01-22TSGY0.320.330.3150.32-0.021,405,6815700.320.325743,917174,000249,59328,00091,10666,00035,11212,843
2021-01-21TSGY0.3450.3450.320.34-0.0052,859,8717750.330.341,660,582479,030299,62541,000245,48963,00048,90119,757
2021-01-20TSGY0.340.3550.340.350.011,687,7276440.3450.35872,938249,500233,05043,50071,815168,00038,3577,274
2021-01-19TSGY0.3350.340.330.340.011,285,8385050.3350.34512,704236,000268,59083,000155,3952,00022,3345,553
2021-01-18TSGY0.350.350.330.33-0.021,398,9545150.330.335691,367306,500139,14423,500172,50017,50030,44916,286