22:27:42 EDT Fri 11 Jul 2025
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
2025-07-11TCGLO30.3630.3630.2730.30-0.133,8843530.1830.442,7873002266400117
2025-07-10TCGLO30.3630.4930.3630.42-0.0814,0077530.3030.503,1734,6006002,1001,0001,47680045
2025-07-09TCGLO30.3730.5030.3730.500.0543,4314830.3730.605,77535,4721001,30040521100
2025-07-08TCGLO30.4230.4630.3930.450.1511,6588330.3430.549,3246006002210060120041
2025-07-07TCGLO30.3730.3730.2330.30-0.2148,5035730.1830.382,61642,9683092,300158
2025-07-04TCGLO30.4830.5130.2830.293,8673930.1830.571,3162421,00070040146100
2025-07-03TCGLO30.3230.3230.2930.290.199632329.4231.81375562
2025-07-02TCGLO30.2030.2030.1030.140.064,9943230.0230.251,1192001,0001001618960030
2025-06-30TCGLO30.1530.1630.0530.160.218,1564430.0030.241,4821,8004001,9001,500541400
2025-06-27TCGLO29.8729.9829.8729.950.066,4724029.8730.073,620800100501,000100279300100
2025-06-26TCGLO29.8329.8929.7829.897,1234429.7529.962,3052,40060055200305900253
2025-06-25TCGLO29.9530.0129.8929.970.04422,0575629.8330.064,682405,5702,2005,700505793,10065
2025-06-24TCGLO29.7029.9429.6929.930.385,4733629.7930.023,3001,200732223400248
2025-06-23TCGLO29.3629.5529.3629.550.165,5722429.4229.664,9063002110100130
2025-06-20TCGLO29.5029.5029.3129.37-0.237,4083929.2629.475294,0968001,5003527070
2025-06-19TCGLO29.5429.6229.1329.620.106,2013929.1029.731,0311,0001,9001,70034220025
2025-06-18TCGLO29.5029.6329.5029.520.066,6092529.5029.676,39231184
2025-06-17TCGLO29.4929.5229.4629.50-0.204,1173029.3429.601,2541002,10029230052
2025-06-16TCGLO29.7129.7129.5929.59-0.038,1022529.5029.762715,1562,00010060400
2025-06-13TCGLO29.9129.9229.6229.62-0.5010,7675229.5429.788,1204006001001002281,10017
2025-06-12TCGLO30.0230.1330.0230.12-0.0313,5794330.0530.232,1507,200500600232992,700104
2025-06-11TCGLO30.4030.4030.1530.15-0.0273,3416130.0830.312,50066,2241,0001001271008032,300145
2025-06-10TCGLO30.1130.1730.0530.15-0.013,2133330.0330.253021004005005431,200126
2025-06-09TCGLO30.1430.2030.0730.13-0.013,5274130.0230.261,075200600100200200551400
2025-06-06TCGLO30.0730.1430.0730.140.331,7753030.0730.272011001005120034460059
2025-06-05TCGLO29.7929.9629.7929.810.013,1832829.7029.935002001,100345800
2025-06-04TCGLO29.8729.8729.7929.800.152,1512429.6929.9170350033730012
2025-06-03TCGLO29.6029.7329.5829.65-0.043,2753129.5629.781,22730050070100161700112
2025-06-02TCGLO29.5829.7829.5729.720.135,6313829.6329.861,5031,3001,2006005049130079
2025-05-30TCGLO29.6929.7229.5729.71-0.096,8223929.5529.769041,200300561001863,600430
2025-05-29TCGLO29.8329.8329.7429.80-0.083,9802829.6529.911,8003002261,50030
2025-05-28TCGLO29.8329.8929.7229.73-0.013,6433829.6230.0175410010074942001,900286
2025-05-27TCGLO29.6229.7429.5429.740.909,1375429.6329.886,30990070090488500133
2025-05-26TCGLO29.9929.9928.7828.84-1.063,9623028.7929.941,2294002,200126
2025-05-23TCGLO29.3629.4029.2829.36-0.542,8562829.3529.50941008004351,200116
2025-05-22TCGLO29.7929.9329.7929.87-0.052,5353229.6929.931,20110010069040021
2025-05-21TCGLO29.8830.1429.8729.92-0.364,0413729.8430.03952260300992411,800185
2025-05-20TCGLO30.2630.2930.1130.22-0.062,3994230.1930.305351005002003037440060
2025-05-16TCGLO30.0130.2830.0130.280.349,7826030.1430.365,3391,00860032001406821,000
2025-05-15TCGLO29.8630.0429.8629.94-0.0312,9785629.8530.0810,70770050010065338300
2025-05-14TCGLO30.0430.0529.9629.970.046,0264129.9730.121,8952,40060045860056
2025-05-13TCGLO29.9229.9729.9129.910.2326,4644129.7130.034093,9001,00040019,0331003731,000116
2025-05-12TCGLO29.4229.7629.4229.660.613,7863429.4629.793131001,500200723161,20010
2025-05-09TCGLO29.0829.0829.0329.05-0.155,7383828.9329.165,00020015420080
2025-05-08TCGLO29.0329.2629.0329.130.276,4134028.9029.184,6882001002001,05310070
2025-05-07TCGLO28.6628.8628.6528.860.0328,47310228.7728.9922,5371,8001,200500700621500
2025-05-06TCGLO29.0029.0028.8328.83-0.2415,6125228.6828.933,9379,9006003015653002
2025-05-05TCGLO29.0229.0829.0229.030.187,5383728.8629.101,5593,4005003001,000414300
2025-05-02TCGLO28.7828.8728.7628.850.242,7762528.8228.961,3552006002002009260
2025-05-01TCGLO28.5028.6228.5028.610.542,4402128.3428.611,337200500100233
2025-04-30TCGLO28.0728.2228.0028.22-0.044,6293428.0428.301,4002001,20030500261
2025-04-29TCGLO28.0728.2628.0728.260.184,5903428.2228.342001,40070020051650020
2025-04-28TCGLO27.9828.0827.9828.08-0.123,7643427.9228.141,0401,29032829
2025-04-25TCGLO28.1528.2028.1328.200.273,6912828.0628.293,33523454
2025-04-24TCGLO27.5027.9327.5027.930.472,3362127.7828.001,6952007310011675
2025-04-23TCGLO27.6827.7427.4527.460.3449,5175427.3727.5912,67230,6982,0001,0001,300675158
2025-04-22TCGLO27.0027.1427.0027.103,7772127.0727.287441,0001,500100346
2025-04-21TCGLO26.9726.9726.3326.33-0.772,9512326.3226.99161,70070079297
2025-04-17TCGLO27.1627.2227.0727.10-0.184,4093726.9827.171,3521,0001,20070444140
2025-04-16TCGLO27.2327.3327.0027.00-0.611,7813126.9727.17274500955740
2025-04-15TCGLO27.5227.6127.5227.610.111,6652227.5127.7063811860065212
2025-04-14TCGLO27.3027.5527.2727.500.5730,4944127.3527.519,2054,5821,7001,3003117,78410035014