11:32:22 EDT Fri 24 Mar 2023
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
2023-03-23TCGLO23.4423.5423.3023.36-0.023,2611423.2523.411,2055001,30410012921
2023-03-22TCGLO23.4023.4123.2723.27-0.1273,1062123.0723.182,300200800768,99260071
2023-03-21TCGLO23.3623.3923.3623.390.401,731723.3323.481,2001003001265
2023-03-20TCGLO22.9923.0322.9822.980.232,037722.9623.091,6001001001009630
2023-03-17TCGLO22.7522.7522.7522.75-0.091,610822.6922.801,20020010040
2023-03-16TCGLO22.5622.8422.5622.840.333,7791722.9023.032003002,300765
2023-03-15TCGLO22.4522.5222.4522.51-0.396,134822.5222.714,8009333001100
2023-03-14TCGLO22.9022.9122.8522.850.244,5141122.8723.033,3641,10037
2023-03-13TCGLO22.6122.6722.5722.57-0.292,127922.4822.601,5001003001001102
2023-03-10TCGLO22.9722.9722.7622.76-0.10621922.6622.835300100100979
2023-03-09TCGLO23.2023.2022.8422.84-0.406,1732522.8422.985,05010030037200200281
2023-03-08TCGLO23.2723.2723.2423.240.121,253923.2223.3730020050016835
2023-03-07TCGLO23.2223.2223.1123.12-0.161,9052023.0323.1710120060010091100630
2023-03-06TCGLO23.3123.3123.2523.25-0.031,8401123.1623.291021,60140
2023-03-03TCGLO23.0923.2823.0923.280.433,6572123.1823.333131002,700200120200
2023-03-02TCGLO22.6222.8522.6122.853,8852822.7422.87711001,9001,400302100
2023-03-01TCGLO22.7822.7822.7022.75-0.102,7562022.6422.751,0004004005100701
2023-02-28TCGLO22.5922.8522.5922.850.147,4231222.6822.856,2011,100
2023-02-27TCGLO22.7022.7722.6822.750.154,6451922.6422.783,600100200500100145
2023-02-24TCGLO22.6522.6522.4922.60-0.334,7252022.5022.641,7072,20060014177
2023-02-23TCGLO22.7722.9322.6922.930.1419,8614022.7922.944,1431,0001,7004002212,081157300
2023-02-22TCGLO22.7922.7922.7122.76-0.032,9941822.6522.751272001,40030031400400
2023-02-21TCGLO22.8822.9322.7522.79-0.321,2012022.6922.8211020040080100311
2023-02-17TCGLO23.0023.1323.0023.130.022,3231923.0223.171,20060133251237
2023-02-16TCGLO23.2523.2523.1123.11-0.102,015922.9923.151,629100186100
2023-02-15TCGLO23.0523.2623.0523.260.107,6832523.0923.312,7001,0003,200278391108
2023-02-14TCGLO22.9623.1622.9623.150.083,0771222.9823.191,0022,00067
2023-02-13TCGLO22.8623.0922.8623.070.315,4662322.9523.103001004,700359
2023-02-10TCGLO22.7622.8422.7622.84-0.251,555922.7322.861,0893008076
2023-02-09TCGLO23.3523.3523.0023.00-0.082,5593322.9623.112741,50050810060
2023-02-08TCGLO23.1923.2023.0823.08-0.327,9163023.0523.203,3311004,10035826
2023-02-07TCGLO24.4024.4023.0523.290.126,8183923.2723.493,2331002,900157200201
2023-02-06TCGLO23.1723.2623.1723.260.012,8031323.1523.271,000500105121,182
2023-02-03TCGLO23.2423.4523.2423.24-0.0913,6204423.2123.367,4156002,9008003521,30084
2023-02-02TCGLO23.4023.4523.3123.390.2410,1203323.3123.513,0464005,750200200501
2023-02-01TCGLO22.8823.1522.8123.150.294,3552023.0323.203,86510010049100138
2023-01-31TCGLO22.8922.8922.8522.860.162,3951922.8323.031,494200200247200
2023-01-30TCGLO22.7622.7922.6622.66-0.202,5362422.6522.771,63320020010022533111
2023-01-27TCGLO22.8822.9122.8822.910.05601822.7822.976210010020119200
2023-01-26TCGLO22.8822.9722.8122.90-0.183,6362522.9023.064251,1001,00050089141381
2023-01-25TCGLO22.6623.0822.6623.060.062,8142022.9623.144713001,40015120508
2023-01-24TCGLO23.0023.0022.9122.91-0.173,1681222.8423.061,69050146535396
2023-01-23TCGLO22.9823.1222.9723.080.226,9143222.9023.115,90094003005625222
2023-01-20TCGLO22.6422.8622.6422.860.232,2141622.7322.966002008004003623
2023-01-19TCGLO22.6322.6622.6222.66-0.117891522.5722.741261202001003068141
2023-01-18TCGLO22.9922.9922.7222.77-0.062,6861822.6522.781,8006001005171
2023-01-17TCGLO22.7722.8322.6922.690.184,6452122.6422.842,1086021,1004002082328
2023-01-16TCGLO22.7922.7922.7922.790.281,7291622.6822.95800100300136393
2023-01-13TCGLO22.5422.5422.5422.540.03304622.6422.8452006831
2023-01-12TCGLO22.5022.5922.5022.550.241,6811222.4722.6147310090010011003
2023-01-11TCGLO22.4422.5122.3622.460.153,3512322.4722.56205002,000300226305
2023-01-10TCGLO22.2422.3222.2422.310.062,5401822.3122.401,5723003001210030199
2023-01-09TCGLO22.2622.2622.1122.11-0.041,6421821.9822.1438660050014
2023-01-06TCGLO21.8622.2121.8622.210.262,7911522.1422.302,004200100100223164
2023-01-05TCGLO22.0022.0021.9021.950.032,6972121.8822.03900100600400236420
2023-01-04TCGLO22.0922.0921.9021.92-0.101,7691321.8922.033441,2001003120
2023-01-03TCGLO21.9522.0221.9522.020.421,5801421.9322.05101100600200128100351
2022-12-30TCGLO21.6821.6821.5621.60-0.012,1871621.6121.711,480400307
2022-12-29TCGLO28121.8522.0328
2022-12-28TCGLO21.8121.8121.6121.61-0.171,7661121.4621.6155710070020300