15:38:22 EDT Mon 25 May 2020
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
2020-05-22TSGY.DB.A45.0039.0044.99
2020-05-21TSGY.DB.A45.0039.0044.99
2020-05-20TSGY.DB.A45.0045.0045.0045.0097,000539.0045.0097,000
2020-05-19TSGY.DB.A40.0045.0040.0045.007.0053,000441.2545.0053,000
2020-05-15TSGY.DB.A38.0038.0040.00
2020-05-14TSGY.DB.A38.0035.0045.00
2020-05-13TSGY.DB.A38.0038.0038.0038.0010,000138.0045.0010,000
2020-05-12TSGY.DB.A35.0139.0035.0138.00-2.0021,000338.0044.5011,00010,000
2020-05-11TSGY.DB.A40.0035.0044.50
2020-05-08TSGY.DB.A40.0037.0048.50
2020-05-07TSGY.DB.A39.5040.0139.4940.0044,000540.0048.5044,000
2020-05-06TSGY.DB.A40.0140.0135.2635.26-11.2433,000435.2549.252,00031,000
2020-05-05TSGY.DB.A47.4947.4947.4947.490.992,000135.0046.002,000
2020-05-04TSGY.DB.A46.5035.0046.50
2020-05-01TSGY.DB.A46.5038.0044.50
2020-04-30TSGY.DB.A46.4946.5046.4846.505.5037,000535.0046.5024,00013,000
2020-04-29TSGY.DB.A46.4946.4946.4946.495.495,000136.0046.505,000
2020-04-28TSGY.DB.A41.0036.0046.50
2020-04-27TSGY.DB.A41.0035.0040.00
2020-04-24TSGY.DB.A41.0035.0045.00
2020-04-23TSGY.DB.A41.0141.0141.0041.00-4.0094,0001035.0043.7567,00025,0002,000
2020-04-22TSGY.DB.A37.0046.9937.0046.9911.997,000641.0044.003,0001,0003,000
2020-04-21TSGY.DB.A35.0035.0042.00
2020-04-20TSGY.DB.A32.1638.0132.1635.002.0037,000935.0038.5035,0001,0001,000
2020-04-17TSGY.DB.A26.9933.0126.9733.006.0060,0001934.0050.0044,0004,0007,0005,000
2020-04-16TSGY.DB.A26.9927.0026.9927.00-4.008,000326.0027.007,0001,000
2020-04-15TSGY.DB.A35.0135.0131.0031.00-4.0033,0001327.0045.0033,000
2020-04-14TSGY.DB.A35.0036.0048.00
2020-04-13TSGY.DB.A35.5035.5035.0035.0010.0038,000635.0047.5038,000
2020-04-09TSGY.DB.A34.6635.0134.6635.0110.0114,000335.0045.004,00010,000
2020-04-08TSGY.DB.A34.0634.0634.0634.069.0613,000432.0042.004,0009,000
2020-04-07TSGY.DB.A25.0025.0540.00
2020-04-06TSGY.DB.A25.0021.6050.00
2020-04-03TSGY.DB.A25.0025.0025.0025.004.0020,000225.0045.0020,000
2020-04-02TSGY.DB.A21.0013.2530.00
2020-04-01TSGY.DB.A21.0015.0034.99
2020-03-31TSGY.DB.A21.0021.0045.00
2020-03-30TSGY.DB.A21.0021.0021.0021.002.0010,000121.0045.0010,000
2020-03-27TSGY.DB.A19.0021.0045.00
2020-03-26TSGY.DB.A19.0021.0035.00
2020-03-25TSGY.DB.A19.0021.0019.0019.00-11.50301,0001820.0040.00292,0004,0005,000
2020-03-24TSGY.DB.A30.5021.0035.00
2020-03-23TSGY.DB.A30.5021.0035.00
2020-03-20TSGY.DB.A30.5020.0030.50
2020-03-19TSGY.DB.A30.5030.5030.5030.50-9.5020,000111.1040.0020,000
2020-03-18TSGY.DB.A40.008.0035.00
2020-03-17TSGY.DB.A40.0021.0035.00
2020-03-16TSGY.DB.A35.0035.0035.0035.00-5.005,000115.0035.00
2020-03-13TSGY.DB.A40.0040.0040.0040.00-10.0030,000325.0040.0030,000
2020-03-12TSGY.DB.A50.0050.0050.0050.00-2.0010,000145.0010,000
2020-03-11TSGY.DB.A51.0053.9951.0052.00-8.1064,0001149.0065.0038,0005,0008,00013,000
2020-03-10TSGY.DB.A61.0061.0060.1060.10-9.9030,000553.0067.0028,0002,000
2020-03-09TSGY.DB.A76.0076.0070.0070.00-5.0037,000455.0089.0030,0007,000
2020-03-06TSGY.DB.A75.0175.0175.0075.00-19.0015,000376.0290.0014,0001,000
2020-03-05TSGY.DB.A94.0094.0094.0094.00-2.003,000177.0090.003,000
2020-03-04TSGY.DB.A96.0094.0095.00
2020-03-03TSGY.DB.A96.0094.0095.00
2020-03-02TSGY.DB.A96.0396.0396.0096.0010,000794.0097.455,0005,000
2020-02-28TSGY.DB.A98.8098.8096.0096.00-2.8083,0002096.0097.4567,0005,0005,0006,000
2020-02-27TSGY.DB.A99.2899.3198.8099.00-0.2553,0001599.0099.3237,00010,0006,000
2020-02-26TSGY.DB.A99.3099.3099.2599.25-0.0525,000399.2599.5025,000