02:59:17 EDT Sun 01 Aug 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
2021-07-30TVGCX18.8419.0018.5418.80-0.21296,0661,84018.5118.82180,4219,00247,8101,5002,74119,6006,80021,792200
2021-07-29TVGCX18.4519.2518.1919.010.69322,0671,72618.8019.18166,51516,82658,9106,8005,31016,7494,83740,620100
2021-07-28TVGCX18.0218.3517.7918.320.29137,03983718.1118.3582,2137,21025,3562,4001,5107,1001,6058,945
2021-07-27TVGCX17.9818.0917.5518.03-0.02169,51798017.8118.11103,51215,30027,9004,1002,2208,0333,9493,803100
2021-07-26TVGCX17.4018.2217.4018.050.48258,1241,37218.0018.16170,53112,60026,2251,9003,53219,8005,66013,276100
2021-07-23TVGCX17.4517.6517.1017.57-0.01226,2781,13917.0317.77146,1668,10030,7223,9001,3007,5489,52511,184
2021-07-22TVGCX17.4117.7817.0617.580.18150,3801,04817.3617.7792,6508,30017,1002,1002,20012,5005,0538,477
2021-07-21TVGCX17.1017.5116.7817.400.03180,91485617.4017.53114,88712,30021,8711,1003,30013,2003,4507,806100
2021-07-20TVGCX17.3917.6217.2017.370.32172,81187217.3017.63102,64612,80020,3002,0002,3009,4004,19910,866
2021-07-19TVGCX17.4017.5616.8717.05-0.47236,1611,33416.8517.35128,65716,80040,8051,9005,05522,4005,08010,411
2021-07-16TVGCX18.8118.8117.4317.52-1.31664,4453,19317.3017.68519,38017,98448,7822,7008,70030,2916,75416,429
2021-07-15TVGCX18.2018.9118.2018.830.45159,8791,14118.6118.9096,5056,50026,5712,4003,00310,2052,62410,371400
2021-07-14TVGCX18.8918.8918.0718.380.22120,87095118.3418.9968,3897,40020,8582,5002,2002,9007,7255,298100
2021-07-13TVGCX18.5018.8818.1418.16-0.33245,9091,61618.1318.36162,02812,20038,8831,1004,49012,4005,1945,413600
2021-07-12TVGCX18.7419.2218.3318.49-0.43218,6361,44518.3018.70135,62211,05037,7303,1006,7209,2005,5947,419200
2021-07-09TVGCX18.3419.1418.0318.920.62312,7971,67618.8219.30168,94015,70068,1672,6003,08814,0889,81218,740
2021-07-08TVGCX18.5118.6017.6318.30-0.28432,3362,18717.9118.49218,86116,40059,20710,8009,20640,6418,23446,10015,787
2021-07-07TVGCX18.3718.7018.2718.580.16230,1691,39818.3518.71150,40513,60031,1293,7003,00014,7005,6015,334
2021-07-06TVGCX18.7418.7618.1718.420.25233,4641,26518.1918.69129,18125,30028,2003,3005,70016,7427,06012,481
2021-07-05TVGCX18.5018.6818.1618.17-0.21119,68765118.1318.2572,72312,10021,9008005004,6002,7832,281100
2021-07-02TVGCX18.4518.7518.1518.38-0.07145,90376618.3118.50107,6166,20017,2501,0003005,5003,5982,939
2021-06-30TVGCX17.7418.4517.7318.450.57289,2491,61918.2218.50186,9128,40040,8005,4002,98819,8008,63013,376700
2021-06-29TVGCX17.7118.2517.7117.88-0.30334,4591,71317.7418.31180,99316,60071,8002,2005,65311,00017,14026,273300
2021-06-28TVGCX18.3718.5217.8918.18-0.16715,1042,17417.8018.34328,88319,89763,2409,5009,035211,80024,77038,5771,200
2021-06-25TVGCX18.8518.8517.9818.34-0.24403,7572,13018.1818.42232,06316,20052,01916,00011,75031,54211,73528,248100
2021-06-24TVGCX18.9119.0518.5618.58-0.25365,0532,00718.5018.77230,73014,80051,9695,8004,50031,60013,3139,5411,000
2021-06-23TVGCX19.0919.4418.8218.83-0.10462,1602,71318.8018.96289,48626,60039,59611,00017,58742,50021,5518,3404,300
2021-06-22TVGCX18.9719.2518.4518.93-0.18533,8432,73318.7219.46300,87932,50039,5669,10016,21348,20021,36351,3008,5224,000
2021-06-21TVGCX18.7519.3517.6119.110.41750,7454,65818.9519.46484,56032,70085,65010,80028,00354,70027,93315,5995,900
2021-06-18TVGCX18.4118.9218.0718.700.265,245,1367,73418.4918.824,713,51561,400139,19115,90039,426159,42154,34354,940100
2021-06-17TVGCX18.8519.3118.2018.44-1.041,556,1918,81518.3518.87971,49060,000142,75513,60035,500219,00024,53568,200100
2021-06-16TVGCX19.7621.0019.4719.48-0.58890,2486,08119.4720.10615,81532,90086,6706,70024,53772,60018,00324,422200
2021-06-15TVGCX20.4520.5519.5620.06-0.391,006,5306,15519.9320.99661,02953,80093,7086,20036,22490,92323,69927,546
2021-06-14TVGCX19.9022.5419.9020.450.202,280,93012,73020.3520.601,479,290124,647181,90516,50047,786188,60331,836170,763400
2021-06-11TVGCX20.3320.5719.8920.25-0.31376,6222,22620.0420.48257,35115,60042,8843,3005,06011,90010,80822,0191,900
2021-06-10TVGCX19.8920.5819.7320.560.70605,4082,92419.9320.60415,81428,00868,6524,5007,20028,20010,36835,166300
2021-06-09TVGCX19.6720.2319.6319.860.16522,0452,35819.8419.95356,66115,80061,8217,5006,10023,70010,33831,615
2021-06-08TVGCX19.4419.8719.2719.700.16597,9133,05319.5619.85382,01637,81965,50511,5009,95531,34217,22236,6322,100
2021-06-07TVGCX19.0019.6418.8319.540.45411,3702,32019.3119.55279,46718,75358,4595,6004,78019,1196,95814,2341,300
2021-06-04TVGCX18.6219.3818.50519.090.47520,2662,55118.7119.20328,75823,80158,4282,2008,55024,5198,54843,5861,800
2021-06-03TVGCX18.2718.7418.1718.62-0.19452,6362,30118.4518.70292,34614,30052,7006,4006,21925,32121,34128,609
2021-06-02TVGCX18.1718.8217.9418.810.63404,3681,95818.5518.85276,74113,70058,3637,1007,50010,02412,57612,863400
2021-06-01TVGCX17.6018.2317.5518.180.56494,1232,48218.1318.24293,74422,97660,0086,9009,34327,04617,70422,371
2021-05-31TVGCX16.9717.6716.7017.620.68246,9161,62117.4617.79135,59214,70034,0382,0005,20015,86113,11721,102
2021-05-28TVGCX17.4817.8316.9416.94-0.751,200,3234,30316.9017.22719,32255,500116,8046,40027,25583,10034,99710,70077,515400
2021-05-27TVGCX18.0218.0216.9417.69-0.46623,0032,94717.5117.70448,31810,20065,9334,80014,55256,2007,01210,188200
2021-05-26TVGCX18.3818.6918.0618.15-0.25447,2742,55217.8518.24313,27813,60057,8832,7005,54014,3009,24522,328100
2021-05-25TVGCX18.4918.8318.1618.40-0.27714,0353,10918.3618.64336,53013,60090,70014,10013,70023,30014,256119,80049,549700
2021-05-21TVGCX18.7519.2018.5118.67-0.02642,2483,73718.5718.78320,37510,90078,48818,00016,78954,12420,21710,50083,2082,200
2021-05-20TVGCX18.1118.8017.9018.690.47626,0153,40818.5818.75361,05121,29660,88528,00016,99037,50030,14355,499600
2021-05-19TVGCX17.3118.3017.1218.220.73549,4102,86218.1918.25352,78114,90058,84110,9009,62817,20020,93158,026
2021-05-18TVGCX16.7717.5016.4017.490.69488,8512,57017.3617.50347,20111,00046,7475,4005,00023,17715,13028,571
2021-05-17TVGCX15.5017.3915.4916.801.48572,4393,03216.6717.20361,99023,40269,5495,6008,80021,37712,90756,056300
2021-05-14TVGCX14.4715.5314.4715.320.80251,3811,44015.1215.40146,83310,02242,1015,1003,11614,4846,72120,500
2021-05-13TVGCX14.5314.7514.4014.52-0.03236,3831,27714.4014.70132,92020,80031,9255,0002,6508,71012,51315,665
2021-05-12TVGCX15.2115.3614.4514.55-0.61340,5181,66314.3515.10239,7219,37537,2256,2003,38014,50010,37512,542
2021-05-11TVGCX14.4315.3114.4315.160.46741,8672,62915.0115.21500,55613,40072,0029,7005,26043,74813,93417,667300
2021-05-10TVGCX14.4114.8514.1114.700.33427,7301,70714.6714.86232,4308,58475,1907,0005,90043,90028,06414,062100
2021-05-07TVGCX14.5514.6514.1014.37-0.11161,8751,21914.3014.44103,0203,66914,7514,4002,01611,1007,93113,488500
2021-05-06TVGCX13.7814.7113.7214.480.85306,2901,47914.3014.54208,70623,10034,2887,9005,85312,1007,6686,174100
2021-05-05TVGCX13.4713.7613.0713.630.17273,67197813.4813.70215,30821,90013,8174,0003,2526,8007,000794100
2021-05-04TVGCX13.9714.1713.1813.46-0.47338,7321,96213.4013.75191,13141,98422,79812,20010,10015,57315,88515,561200
2021-05-03TVGCX13.7214.1013.4713.930.53160,6021,02913.9014.0088,13119,48412,3436,1005,8918,90010,8895,739