15:14:19 EDT Fri 24 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-23TCGLO28.4028.4028.1828.21-0.037,5254128.1328.353,3295001,0001,500812332
2024-05-22TCGLO28.1928.2628.1828.24-0.085,9402928.0828.315,2852001006610011176
2024-05-21TCGLO28.2928.3228.2328.320.093,6463228.1928.382,902201192331
2024-05-17TCGLO28.2828.2928.2328.23-0.014,7733628.1828.364,00010071102472
2024-05-16TCGLO28.2928.3028.2428.240.097,0413928.1528.294,435400981,200641237
2024-05-15TCGLO28.1228.1528.0828.150.119,3653528.1428.248,975100277
2024-05-14TCGLO27.9528.0927.9528.040.057,3302427.9328.116,961849275
2024-05-13TCGLO28.0228.0327.9427.990.244,8493627.8728.062,960400100110712539
2024-05-10TCGLO27.7727.8327.7527.75-0.045,2583127.7027.894,892156455262
2024-05-09TCGLO28.0028.0027.6827.783,5683027.6827.852,50425030010173323
2024-05-08TCGLO27.6327.7827.6327.780.229,0624127.6527.836,5113002001121,60019316
2024-05-07TCGLO27.4427.6027.4227.560.0610,0934027.4427.627,0364002,00075200101262
2024-05-06TCGLO27.4327.5027.4227.500.122,2911527.4127.591,2251009001055
2024-05-03TCGLO27.3227.4027.2427.380.034,5622927.2627.441,90060090040026001155
2024-05-02TCGLO27.2827.3927.2827.350.193,2382227.2127.392,9801957181
2024-05-01TCGLO27.1327.3827.1327.16-0.086,9014627.0727.254,700200200100800245537
2024-04-30TCGLO27.4227.4227.1927.24-0.20197,0006127.0627.3015,7134003,800281175,992100712
2024-04-29TCGLO27.4427.4727.3327.440.0810,8844027.3627.507,4821002,70020010344
2024-04-26TCGLO27.3727.4027.3427.360.1710,8422727.2727.419,702900618212
2024-04-25TCGLO27.0727.1927.0427.19-0.188,9842627.1327.274,1131002,8001831,500283
2024-04-24TCGLO27.3627.4027.3027.360.174,2594727.2827.432,40020018510027939
2024-04-23TCGLO27.1327.2127.1327.190.176,2623327.1527.244,60064700
2024-04-22TCGLO26.9727.0826.8827.010.1910,1706026.9227.075,0764002,400821,100350700
2024-04-19TCGLO26.9726.9926.8226.82-0.328,9713926.7726.913,7002001,000513,204691
2024-04-18TCGLO27.2727.3027.1327.13-0.1313,6536527.0627.209,8082001,500341,001961
2024-04-17TCGLO27.4227.8327.2427.27-0.1327,9757927.1627.3320,3004,3881,30065400222806
2024-04-16TCGLO27.3927.4827.3827.40-0.045,9254327.3127.454,3332006003552597
2024-04-15TCGLO27.7827.7827.4027.40-0.2110,5445027.3427.497,1601002,50041472
2024-04-12TCGLO27.7327.7327.5427.61-0.3216,9117427.5227.6612,7562001,000374006311,386
2024-04-11TCGLO27.8527.9427.8127.930.156,7913427.8527.992,3604,131246
2024-04-10TCGLO27.8427.8427.7527.784,6194027.6827.863,20022425221467546
2024-04-09TCGLO27.7827.7827.6727.78-0.045,9173127.7027.884,1144006001450035233
2024-04-08TCGLO27.8527.8727.7927.830.0111,7126027.7127.885,5075003,6702008590038555
2024-04-05TCGLO27.7327.8727.7027.780.166,9184327.7327.904,9112001,2701437
2024-04-04TCGLO27.9927.9927.6227.63-0.2310,1526527.5127.697,5101001,4006673912
2024-04-03TCGLO27.8427.8927.8027.86-0.069,4735627.7627.925,4003002,70013525866
2024-04-02TCGLO27.8427.9527.8227.90-0.2916,4766127.8628.0112,5125002,4001001122001597
2024-04-01TCGLO28.2528.2528.1728.190.0111,3454128.0828.2510,78010047410
2024-03-28TCGLO28.1828.1828.1428.18-0.011,9093228.0728.23950200181568
2024-03-27TCGLO28.1428.2328.1228.190.064,6162828.1228.303,300600200214102157
2024-03-26TCGLO28.1628.1828.0628.06-0.149,7955327.9928.178,53020050312168323
2024-03-25TCGLO28.1628.2928.1628.20-0.227,4904928.1428.295,700813200341003579
2024-03-22TCGLO28.2728.4228.2728.420.146,9573528.3028.465,90320020014100277
2024-03-21TCGLO28.2728.2828.2228.220.0311,5675428.1428.293,435300667,4001290
2024-03-20TCGLO28.1428.5928.0828.190.0624,0258028.0728.2516,2851,200189855,30019777
2024-03-19TCGLO28.0428.1328.0328.130.066,2972628.0228.205,400200161274252
2024-03-18TCGLO28.1428.1628.0228.06-0.088,5634127.9128.096,80112480080105626
2024-03-15TCGLO27.5228.1827.5128.14-0.014,3313028.0228.191,60090050030095100101727
2024-03-14TCGLO28.2028.2028.0728.150.039,6016128.0528.234,3043003,5002002052001791
2024-03-13TCGLO28.1128.1428.1128.120.042,1143128.0028.171,7002619025166
2024-03-12TCGLO27.9828.0927.9328.080.154,5623427.9828.173,900502534
2024-03-11TCGLO27.8627.9527.3027.89-0.197,5645527.8227.983,3007001,000300701001,488485
2024-03-08TCGLO28.1128.1928.0728.08-0.314,1524027.9728.141,750891,1007100688410
2024-03-07TCGLO27.8728.4427.8728.390.553,9553127.3928.462,50094314659255
2024-03-06TCGLO27.9627.9627.8027.84-0.02132,1916127.7227.909,050120,0891,000100128600901300
2024-03-05TCGLO27.9727.9727.8027.86-0.043,7445027.7627.942,1401006007542764
2024-03-04TCGLO27.8827.9727.8627.900.019,3504927.7927.967,23840080010031945387
2024-03-01TCGLO27.8127.8927.7027.890.047,4676827.7727.954,4002001,4002002811001767
2024-02-29TCGLO27.7727.8527.7727.850.153,5153227.7227.912,5003006620020377
2024-02-28TCGLO27.7027.7327.6127.70-0.035,7004227.5727.763,995400800100510034266
2024-02-27TCGLO27.7227.7827.6827.736,5833327.7327.835,68320840021001184
2024-02-26TCGLO27.6627.7327.6627.73-0.015,5363627.5527.744,5992002001002221102