19:57:19 EST Tue 19 Jan 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
2021-01-19TSGY.DB68.0069.0075.00
2021-01-18TSGY.DB67.0068.0065.0468.00-1.9939,000665.0075.0039,000
2021-01-15TSGY.DB66.0469.9966.0069.994.0931,000566.0069.0031,000
2021-01-14TSGY.DB65.9066.0070.00
2021-01-13TSGY.DB65.9065.9065.9065.900.9018,000166.0075.0018,000
2021-01-12TSGY.DB65.0065.0065.0065.002.0016,000365.0092.0014,0002,000
2021-01-11TSGY.DB63.0063.0067.00
2021-01-08TSGY.DB65.0067.0063.0063.00-2.0057,000963.0066.0056,0001,000
2021-01-07TSGY.DB65.0065.0065.0065.00-3.0011,000462.5065.003,0008,000
2021-01-06TSGY.DB68.0062.5167.00
2021-01-05TSGY.DB65.0068.0065.0068.005.5080,000568.0094.1680,000
2021-01-04TSGY.DB62.5062.5062.5062.504,000262.5068.002,0002,000
2020-12-31TSGY.DB60.0062.5060.0062.502.5019,000360.0065.0019,000
2020-12-30TSGY.DB60.5060.5060.0060.00-2.5025,000460.0062.5025,000
2020-12-29TSGY.DB61.0062.5061.0062.502.506,000360.0063.656,000
2020-12-24TSGY.DB60.0060.0060.0060.0023,000256.9060.0023,000
2020-12-23TSGY.DB60.5060.5060.0060.004.4963,000857.0062.5063,000
2020-12-22TSGY.DB56.0056.0055.5155.51-4.9721,000255.0165.0021,000
2020-12-21TSGY.DB60.0460.4960.0060.48-3.5229,000951.0064.0028,0001,000
2020-12-18TSGY.DB62.0064.0062.0064.004.0033,000662.0064.0029,0004,000
2020-12-17TSGY.DB60.0060.0060.0060.00-4.002,000160.0063.002,000
2020-12-16TSGY.DB62.0464.0060.0064.00-2.0036,000658.0065.0034,0002,000
2020-12-15TSGY.DB66.0066.0066.0066.001.007,000262.0065.995,0002,000
2020-12-14TSGY.DB62.2965.0062.2565.00-3.0032,000860.0065.0025,0007,000
2020-12-11TSGY.DB63.8068.0063.8068.004.2031,000462.2567.9931,000
2020-12-10TSGY.DB59.9665.0059.9663.808.8067,0001357.0063.8061,0006,000
2020-12-09TSGY.DB55.9956.0055.0055.002.0048,000855.0059.9936,00012,000
2020-12-08TSGY.DB52.9453.0052.9453.000.0629,0001051.0056.0022,0007,000
2020-12-07TSGY.DB52.9452.9452.9452.942.9214,000350.0052.993,00011,000
2020-12-04TSGY.DB52.5052.5050.0050.02-3.92104,0001750.0054.0078,00026,000
2020-12-03TSGY.DB53.9453.9453.9453.942.941,000152.5054.001,000
2020-12-02TSGY.DB51.0050.0054.00
2020-12-01TSGY.DB50.0051.0250.0051.00-2.9955,000450.0051.0055,000
2020-11-30TSGY.DB53.9953.9953.9953.99-1.992,000150.0054.002,000
2020-11-27TSGY.DB55.9855.9850.0055.981.98108,0001950.0055.99101,0007,000
2020-11-26TSGY.DB50.0154.0050.0054.004.00111,0001054.0054.99106,0005,000
2020-11-25TSGY.DB49.0050.0049.0050.005.0028,000650.0057.0023,0005,000
2020-11-24TSGY.DB44.0045.0044.0045.005.00133,000945.0049.00133,000
2020-11-23TSGY.DB40.0040.0040.0040.00235,0001738.0044.00235,000
2020-11-20TSGY.DB39.9640.0039.9640.004.0055,000636.0040.0043,00012,000
2020-11-19TSGY.DB37.0039.0036.0036.00221,0001635.0039.00210,00011,000
2020-11-18TSGY.DB34.2539.0034.2536.003.00272,0002334.0039.00223,00040,0009,000
2020-11-17TSGY.DB35.0035.0033.0033.00-2.00335,000834.0038.00335,000
2020-11-16TSGY.DB33.0036.0033.0035.002.0069,0001434.0038.0052,00017,000
2020-11-13TSGY.DB32.9933.0030.0033.002.0058,0001633.0038.0053,0005,000
2020-11-12TSGY.DB37.0037.0031.0031.00-3.00116,000830.0035.99116,000
2020-11-11TSGY.DB37.0037.0033.0034.00-3.00133,0001633.0037.00133,000
2020-11-10TSGY.DB34.9937.0034.9937.003.5064,000637.0038.0064,000
2020-11-09TSGY.DB36.9637.0033.0033.50-1.50285,0002632.0035.00283,0002,000
2020-11-06TSGY.DB35.0035.0035.0035.002.0025,000235.0037.0025,000
2020-11-05TSGY.DB33.0434.0033.0033.00-4.0066,0001233.0037.0057,0009,000
2020-11-04TSGY.DB35.0037.0033.0037.002.00233,0001931.5037.00233,000
2020-11-03TSGY.DB34.9935.0034.9935.005.0036,000835.0037.0030,0006,000
2020-11-02TSGY.DB30.0031.0035.00
2020-10-30TSGY.DB30.0030.0030.0030.00105,000430.0034.00105,000
2020-10-29TSGY.DB31.0031.0030.0030.00-3.00238,000830.0034.00238,000
2020-10-28TSGY.DB30.0034.0030.0033.001.00170,0001030.0034.00170,000
2020-10-27TSGY.DB32.0032.0032.0032.001.00156,0001133.0038.00156,000
2020-10-26TSGY.DB33.0033.0031.0031.00125,000533.0038.00125,000
2020-10-23TSGY.DB31.0031.0031.0031.00-4.00100,000231.0035.00100,000
2020-10-22TSGY.DB37.0037.0034.0035.0077,000833.0035.0077,000
2020-10-21TSGY.DB36.0036.0031.0035.00-1.00315,000935.0037.00315,000
2020-10-20TSGY.DB37.0037.7536.0036.00-2.0030,000436.0037.7530,000