18:36:18 EST Mon 04 Nov 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
2024-11-04TSGY5.855.985.845.910.13999,2572,8935.905.93659,922102,30060,1748,10011,989106,70015,15622,2953,400164
2024-11-01TSGY5.976.015.785.78-0.111,210,2143,4175.785.79624,588120,670120,79315,70025,132189,30014,78169,6655,100611
2024-10-31TSGY6.026.025.835.89-0.151,253,3813,6565.855.92818,065144,90075,30923,1002,127131,00022,70114,7455,200
2024-10-30TSGY5.966.0555.956.040.08651,9122,1336.016.04420,86356,05022,21414,6003,126102,4007,10411,6722,000
2024-10-29TSGY5.996.0255.915.96-0.021,156,8813,2755.935.99769,379153,20135,57835,5001,897111,60012,90221,6942,500
2024-10-28TSGY6.006.055.945.98-0.231,704,8783,4935.986.001,102,005214,84083,71214,7007,312213,60020,00018,7943,700
2024-10-25TSGY6.196.246.1656.210.06743,2952,5056.186.21458,540102,40037,91511,700576110,0004,7017,0551,000
2024-10-24TSGY6.096.156.066.150.07433,1202,0936.106.15196,30480,57739,90514,8005,38170,3008,20110,001600
2024-10-23TSGY6.136.136.026.08-0.05488,4211,9966.076.13314,29536,90027,5439,2002,57652,5009,10032,251400200
2024-10-22TSGY6.066.196.056.130.08868,4002,4706.116.16562,211118,32938,44110,10011,039107,60010,1543,754300
2024-10-21TSGY6.076.156.0356.05-0.01601,9142,3456.036.08308,08374,00038,7826,4005,080131,40011,98815,9432,200
2024-10-18TSGY6.076.105.936.061,046,5143,3285.996.09573,429151,300106,33823,50020,891117,00016,40116,6173,800
2024-10-17TSGY6.066.156.026.06-0.021,023,5733,9086.066.09541,077100,37776,97831,3007,344124,2968,80071,5974,60016
2024-10-16TSGY6.176.196.056.08-0.09738,7623,0226.056.13429,70889,73449,64327,50012,01165,6008,13113,3972,800
2024-10-15TSGY6.286.296.116.17-0.32918,2193,2206.176.20642,906110,50055,3196,8003,29367,6006,80910,8133,000
2024-10-11TSGY6.406.4956.376.490.08572,2391,9926.426.49335,22881,30058,3106,1001,40060,3003,10117,0652,400
2024-10-10TSGY6.376.446.336.410.041,054,9872,7776.366.41482,028117,44094,2529,9001,396307,2356,84519,876800100
2024-10-09TSGY6.296.376.206.37-0.03649,8442,0836.356.38327,604107,30061,49510,2003,124111,8006,20113,3254,100
2024-10-08TSGY6.406.416.266.40-0.12750,7233,2236.356.40415,927101,94480,78235,8003,17885,7009,1017,7341,400
2024-10-07TSGY6.426.546.426.520.131,246,3103,7856.476.53662,969147,21499,10138,40019,856216,85822,50014,83714,800
2024-10-04TSGY6.296.446.296.390.101,510,6433,9276.366.40938,528171,800114,37927,5009,101138,90022,60047,8346,2001,400
2024-10-03TSGY6.196.326.156.290.14952,5812,5896.276.29615,157127,35973,5717,2005,74492,60014,9894,7841,800
2024-10-02TSGY6.286.356.086.15-0.051,029,9452,9066.156.16550,702156,042126,7448,1003,844134,90020,93911,7873,500
2024-10-01TSGY6.006.265.986.200.171,097,3723,0966.166.21649,422193,607103,5008,2002,372112,10013,7012,9485,500
2024-09-30TSGY5.966.045.936.030.05440,6291,7826.016.04236,71262,90049,2006,3001,83567,4007,6913,4951,900
2024-09-27TSGY5.936.005.915.980.03224,5738035.976.01224,57370,53456,00022,4004,82051,1005,6018,952
2024-09-26TSGY5.956.025.875.95-0.09859,2172,9385.915.98516,872141,44137,52410,7005,73786,12920,03815,5682,200
2024-09-25TSGY6.136.196.016.04-0.11594,4381,8336.046.10363,713100,94143,5806,8002,57953,4058,6214,9702,600900
2024-09-24TSGY6.216.286.126.15575,4541,8926.126.18243,204178,62247,4043,9002,63978,10010,5123,5921,900
2024-09-23TSGY6.176.286.106.15-0.03410,8961,6596.136.17244,44061,71321,7284,6004,46860,6002,3011,6542,700
2024-09-20TSGY6.176.226.056.18-0.01603,0911,8606.156.18294,60789,32476,47112,7009,61392,3005,3203,8996,8003,850
2024-09-19TSGY6.236.306.186.190.02677,2052,1896.176.19345,815127,05174,98412,4004,64579,00013,3019,1694,300100
2024-09-18TSGY6.196.266.116.17-0.03549,3622,0906.146.18272,271110,88756,4972,2002,41779,60013,1003,2412,800
2024-09-17TSGY6.106.206.036.200.15563,0792,3926.136.20315,16183,52146,76210,6002,05281,4004,0327,1692,500200
2024-09-16TSGY6.046.095.956.050.06588,2742,3736.006.05343,02674,39542,0418,2005,19882,80014,3459,391800
2024-09-13TSGY6.096.105.9355.990.03839,0543,1005.966.00425,411139,50096,35911,60010,160112,70011,90110,7619,900800
2024-09-12TSGY5.756.045.7455.960.23854,8733,2985.955.99395,212161,10079,50027,40013,431126,0009,90116,84413,7001,235
2024-09-11TSGY5.715.785.565.730.02831,2583,6545.705.75439,556113,80069,45043,7005,750114,60015,70710,8267,6001,100
2024-09-10TSGY5.785.795.505.71-0.111,414,6264,2355.665.71674,174218,626121,69012,4009,119339,80019,3616,9734,800
2024-09-09TSGY5.995.995.815.82-0.151,230,0164,8275.825.89698,119215,79889,12025,50010,234146,2007,37217,0772,000200
2024-09-06TSGY6.106.145.915.97-0.14932,4143,4595.946.00558,046113,90060,84116,1005,271147,90012,9007,3001,700
2024-09-05TSGY6.156.196.086.110.03682,2142,7426.086.14361,085111,72060,46917,9005,07787,80016,6836,9912,600500
2024-09-04TSGY6.236.276.086.08-0.11689,7452,9416.076.18385,92062,90240,22424,5007,352132,10016,76614,272100
2024-09-03TSGY6.436.446.176.19-0.341,050,9833,4296.196.31656,979133,42462,35910,4003,373139,03121,2009,7393,300
2024-08-30TSGY6.636.636.496.53-0.19562,5461,7036.516.55366,59354,40723,4381,3001,158102,9006,9523,023
2024-08-29TSGY6.736.786.656.720.08743,1582,3106.696.72444,99692,82645,46210,2005,93489,3006,50132,813800
2024-08-28TSGY6.626.656.576.64-0.05452,8821,5406.636.65283,43763,30114,4002,7006,52253,4008,67515,8471,500
2024-08-27TSGY6.806.806.646.69-0.13451,5301,9266.676.75289,32746,85728,7299,3007,13354,8005,4911,954
2024-08-26TSGY6.856.956.7656.820.07822,3722,4736.806.83440,229113,03964,00011,0003,355158,50017,2095,0372,8001,000
2024-08-23TSGY6.716.806.656.750.10504,8341,7516.746.79287,76970,70039,7757,8002,26977,39310,1025,9351,100
2024-08-22TSGY6.606.706.556.650.05482,8541,9536.636.66262,50090,29034,71018,5001,66555,6009,4005,1611,600
2024-08-21TSGY6.656.696.5656.60-0.04617,6202,0046.586.60409,23474,44038,9908,5009,97550,3007,37610,8681,200
2024-08-20TSGY6.656.666.546.64-0.02887,6273,3106.626.66527,471132,40557,09726,80019,15489,50011,52518,2441,800650
2024-08-19TSGY6.686.766.656.66-0.04836,2553,2726.656.70428,404131,14454,52331,70027,353114,1009,65023,5646,100400
2024-08-16TSGY6.696.786.656.70-0.08846,9042,6186.696.74420,043158,88845,20210,2003,05198,00022,30244,7172,200
2024-08-15TSGY6.796.956.766.78-0.03905,4622,4396.776.78406,382121,83672,11538,8006,537146,00015,43382,0462,200300
2024-08-14TSGY6.766.826.726.810.09587,2741,7076.786.82337,85266,45445,8433,9002,854109,70012,4614,410300
2024-08-13TSGY6.706.786.686.72-0.06498,6552,4446.726.76286,92074,80030,10023,3004,68251,60012,7009,1958001,000
2024-08-12TSGY6.616.856.606.780.24752,8552,4936.756.81354,368134,90049,95918,8002,942124,70015,40143,0571,900
2024-08-09TSGY6.566.606.436.54-0.06664,7512,5086.536.58352,58488,97071,55912,2007,579104,92412,20112,464500
2024-08-08TSGY6.346.686.346.600.25838,2413,3616.576.63496,19193,39258,79926,10010,325101,80014,50326,5343,200500
2024-08-07TSGY6.396.4356.336.350.09887,4123,9556.356.37493,03876,51062,60232,20021,044125,90012,93049,302
2024-08-06TSGY6.356.356.176.26-0.12881,4972,9576.256.30504,152117,76251,31020,50015,779115,70015,70033,9892,0001,700