08:09:20 EDT Mon 03 Oct 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-Lynx
2022-09-30TSGY.DB100.02100.00100.19
2022-09-29TSGY.DB100.19100.19100.02100.0242,0003100.01100.1942,000
2022-09-28TSGY.DB100.02100.01100.15
2022-09-27TSGY.DB100.01100.02100.01100.0235,0004100.01100.1535,000
2022-09-26TSGY.DB100.02100.02100.02100.020.01169,00011100.01100.20165,0004,000
2022-09-23TSGY.DB100.01100.02100.01100.020.2185,0006100.01100.2010,00050,000
2022-09-22TSGY.DB99.8199.80100.19
2022-09-21TSGY.DB99.8199.81100.20
2022-09-20TSGY.DB99.8199.8199.8199.810.0610,000199.80100.2010,000
2022-09-19TSGY.DB99.7499.7599.7499.75-0.2530,000399.75100.2030,000
2022-09-16TSGY.DB100.00100.00100.00100.00-0.1010,000199.72100.2510,000
2022-09-15TSGY.DB100.10100.00100.10
2022-09-14TSGY.DB100.10100.10100.10100.100.1020,0001100.00100.1020,000
2022-09-13TSGY.DB100.00100.00100.00100.006,0001100.00100.256,000
2022-09-12TSGY.DB100.00100.00100.00100.000.2527,0004100.00100.1027,000
2022-09-09TSGY.DB100.00100.0099.7599.75-0.2524,000399.7099.7524,000
2022-09-08TSGY.DB100.00100.00100.00100.0015,0001100.00100.1015,000
2022-09-07TSGY.DB100.00100.00100.00100.000.05102,0007100.00100.10102,000
2022-09-06TSGY.DB100.00100.0099.9599.95-0.1514,000299.70100.1014,000
2022-09-02TSGY.DB100.10100.10100.10100.100.1015,0001100.00100.1015,000
2022-09-01TSGY.DB100.00100.00100.18
2022-08-31TSGY.DB100.00100.00100.00100.000.1049,0001100.00100.1849,000
2022-08-30TSGY.DB99.9099.9099.9099.9028,000199.90100.1828,000
2022-08-29TSGY.DB99.9099.9099.9099.90-0.102,000199.90100.182,000
2022-08-26TSGY.DB100.00100.00100.00100.0010,000199.67100.1810,000
2022-08-25TSGY.DB100.00100.00100.00100.000.408,0001100.00100.188,000
2022-08-24TSGY.DB99.7099.7099.6099.60-0.6450,000499.63100.1950,000
2022-08-23TSGY.DB100.00100.24100.00100.240.2447,000999.60100.2041,000
2022-08-22TSGY.DB99.99100.0099.99100.000.7288,0007100.00100.2088,000
2022-08-19TSGY.DB99.7099.9999.2899.28-0.7254,000699.3799.9954,000
2022-08-18TSGY.DB99.71100.0099.71100.000.2935,000399.71100.0035,000
2022-08-17TSGY.DB100.00100.0099.6199.71-0.2913,000399.71100.0013,000
2022-08-16TSGY.DB100.00100.00100.00100.00192,0002100.00100.20192,000
2022-08-15TSGY.DB100.00100.00100.00100.007,0001100.00100.217,000
2022-08-12TSGY.DB100.10100.10100.00100.0055,0005100.00100.2255,000
2022-08-11TSGY.DB99.75100.0099.75100.0033,0002100.00100.1033,000
2022-08-10TSGY.DB100.00100.0099.75100.00222,00012100.00100.10222,000
2022-08-09TSGY.DB100.00100.00100.00100.000.2510,0001100.00100.1010,000
2022-08-08TSGY.DB99.75100.00100.22
2022-08-05TSGY.DB99.8099.8099.7599.7521,000299.75100.2321,000
2022-08-04TSGY.DB100.00100.0099.7599.75-0.2566,000399.75100.0066,000
2022-08-03TSGY.DB100.00100.00100.00100.0015,0001100.00100.2415,000
2022-08-02TSGY.DB100.24100.24100.00100.000.4013,0002100.00100.2513,000
2022-07-29TSGY.DB99.5399.6099.2599.600.0756,000899.60100.0056,000
2022-07-28TSGY.DB99.5099.5599.5099.530.23133,0001599.53100.25133,000
2022-07-27TSGY.DB99.2699.3399.2699.300.0433,000599.30100.2533,000
2022-07-26TSGY.DB99.5799.5799.2599.26-0.29151,0001799.26100.00151,000
2022-07-25TSGY.DB100.00100.0099.5099.55-0.0568,0001099.57100.8868,000
2022-07-22TSGY.DB99.60100.00100.50
2022-07-21TSGY.DB99.6099.62100.50
2022-07-20TSGY.DB99.6099.62100.50
2022-07-19TSGY.DB99.6499.6499.5199.60-0.4030,000799.60100.5030,000
2022-07-18TSGY.DB100.0099.62100.50
2022-07-15TSGY.DB126,000299.50100.88126,000
2022-07-14TSGY.DB100.00100.00100.00100.0025,000199.50100.8825,000
2022-07-13TSGY.DB100.01100.01100.00100.00-0.2560,000599.50100.8860,000
2022-07-12TSGY.DB100.01100.25100.00100.250.2468,0003100.02100.8868,000
2022-07-11TSGY.DB100.01100.01100.88
2022-07-08TSGY.DB100.25100.25100.01100.010.0119,0003100.01100.8819,000
2022-07-07TSGY.DB100.00100.00100.00100.00-0.2530,0004100.01100.8830,000
2022-07-06TSGY.DB100.25100.25100.25100.2518,0001100.25100.8818,000
2022-07-05TSGY.DB100.25100.25100.25100.258,0001100.25100.888,000
2022-07-04TSGY.DB100.25100.25100.25100.25-0.1515,0001100.25100.8815,000