08:13:34 EST Sun 25 Feb 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
2024-02-23TGFL47.6048.2547.3548.100.55268,1712,37848.0048.24169,61817,76712,25516,5001,21127,7009,08011,122100
2024-02-22TGFL48.1548.5247.1447.55-0.35475,8393,54547.4147.92257,21935,63736,44724,3003,20043,10019,51443,299600
2024-02-21TGFL48.2549.3145.7247.90-1.36788,5466,51647.6948.13455,05354,69873,73011,8004,541101,09353,13024,0172001,500
2024-02-20TGFL49.3850.1548.6049.26-0.59501,1254,06749.0349.43270,45332,54053,07310,0003,11791,36220,03415,400200300
2024-02-16TGFL48.7449.9048.7449.850.85246,5392,12549.4449.97152,40114,42628,9269,7001,45825,7667,6504,145200
2024-02-15TGFL48.7149.0548.2949.000.33236,9112,02148.8149.20129,57512,70719,9918,0571,59043,40012,7767,21420
2024-02-14TGFL47.6848.8047.6548.671.31287,9462,45548.2248.72162,53719,36421,3733,5001,19754,23510,03013,201200
2024-02-13TGFL46.7947.8446.6647.36-0.04570,3674,30747.1547.49252,38141,33042,93315,6001,83553,41117,094109,657200700
2024-02-12TGFL47.5547.6147.1147.40-0.02130,9011,28547.2147.5382,4957,09118,6151,8001,1278,6014,6004,536210
2024-02-09TGFL47.4947.7147.0047.42-0.07277,6352,35247.3847.54164,81822,26217,2316,2001,16326,61612,68916,547200
2024-02-08TGFL48.0148.2547.2747.49-0.48284,4872,35747.2747.69187,33412,90030,40012,2001,65517,4657,6259,976200
2024-02-07TGFL47.6248.1247.4747.970.37213,6571,74547.8448.13140,78510,50613,59922,35277712,3284,1817,108
2024-02-06TGFL48.2748.7947.2947.60-0.82312,7902,73447.5547.74180,04716,82437,8055,5581,81127,17815,40115,218100100
2024-02-05TGFL47.7748.7047.7748.420.49474,9562,88148.2148.52192,04964,32240,1149,400658111,0787,73745,419200
2024-02-02TGFL46.8048.0246.5047.931.04377,5053,44847.5148.09213,93234,03345,98010,5001,10037,40016,36514,598200
2024-02-01TGFL45.9946.9245.9746.891.21317,6772,27346.5047.00133,40120,51429,8326,4431,60197,02910,95215,448300
2024-01-31TGFL45.6546.1445.4045.680.111,166,0603,98245.5545.83384,74049,12362,1846,6652,725597,69814,30133,383200
2024-01-30TGFL44.8345.6944.5745.570.56379,4532,27745.2645.77245,58519,33225,5336,3002,37047,99613,3139,568300
2024-01-29TGFL45.0045.3144.6345.01-0.15202,6011,88744.8345.10117,04017,18515,7614,6001,08420,80010,70111,845100
2024-01-26TGFL45.0145.3144.6845.160.13162,3071,30345.0245.3398,17913,4756,1153,2001,18231,7803,2914,070
2024-01-25TGFL45.4045.9444.8645.03-0.15197,9951,56944.9845.2598,22942,46610,0777,5611,70015,10013,1926,446400
2024-01-24TGFL45.7045.8544.5845.18-0.38248,1412,21245.0245.33144,29520,79110,3646,4261,44126,92425,8039,218200
2024-01-23TGFL45.4245.9545.3045.560.32225,5952,12645.4145.71114,99826,90414,2568,2022,05527,63717,50110,340400313
2024-01-22TGFL45.3845.6144.9445.24-0.04366,9592,73445.1145.46169,33822,30418,58215,0002,06468,40038,06526,367600
2024-01-19TGFL45.3045.3844.3345.28-0.38580,2503,98345.1145.43287,18144,45745,04517,5002,646106,95034,45633,2861,500
2024-01-18TGFL43.9445.9743.9445.661.82440,3193,56245.3045.70185,86344,43646,50612,4873,94280,75746,79513,1456001,900
2024-01-17TGFL43.5244.2343.4543.84-0.18265,9501,55043.7243.99109,23199,90016,7172,60078914,5858,0008,785400200
2024-01-16TGFL43.5044.3143.5044.02-0.44174,6151,53144.0044.19100,83115,47716,6514,90066219,9676,1006,648200238
2024-01-15TGFL43.9344.5543.6344.460.6992,13978744.3344.5946,9399,5188,3058001,6668,5842,3969,8871,100
2024-01-12TGFL43.7944.0643.4743.77164,2581,42543.6643.9189,18212,1698,6797,8001,56215,10010,48412,054
2024-01-11TGFL43.7943.8443.2843.77-0.02176,4041,59943.6643.99108,28410,83110,86624,8007909,3004,3374,822
2024-01-10TGFL43.5944.1543.4943.790.17278,5382,11643.7043.96188,29225,87616,08215,60088613,4209,0527,343
2024-01-09TGFL44.0444.5643.5643.62-0.65256,3922,07043.5044.00180,24110,45518,16415,5001,95913,2007,1207,325100
2024-01-08TGFL43.3044.2843.3044.271.08180,6321,81243.8344.43107,58213,15314,76217,30047212,1004,0028,825100
2024-01-05TGFL43.3443.5043.0043.19-0.26351,9622,10243.0543.26269,0477,60016,77115,50076025,6558,0015,879100
2024-01-04TGFL43.3743.8243.3443.45-0.02262,2812,19443.2943.54155,07617,70020,76830,50081622,5598,4344,07445
2024-01-03TGFL44.8544.8542.9643.47-1.61536,8793,43543.3043.72270,85564,82043,64525,60018,04428,60030,96051,087900400
2024-01-02TGFL45.5845.7244.6245.08-0.63284,8342,41044.9645.24161,55812,48920,2052,7003,63145,50026,0497,353100
2023-12-29TGFL45.6346.1045.6045.71-0.01448,8992,76445.6045.87195,54618,20027,545113,7051,28436,77826,29914,469100
2023-12-28TGFL45.4445.8545.2445.720.25197,7921,67145.5845.86127,52312,73810,34710,60074015,4377,10010,9295
2023-12-27TGFL44.9345.4944.5845.471.27260,3962,17545.2745.50150,96813,17721,4493,9001,02536,96016,58013,652200
2023-12-22TGFL44.4744.9744.1844.20-0.08181,3641,54544.0144.52125,8319,1667,2693,5001,25315,1986,3409,174
2023-12-21TGFL44.2244.4443.9144.280.48373,9072,25044.1944.44174,75923,94413,0004,80096922,888111,33116,968
2023-12-20TGFL43.7644.4743.6143.80-0.09319,4332,61043.7243.97223,69618,11117,0134,5371,65726,6859,08413,620100
2023-12-19TGFL44.3244.4543.5943.89-0.10304,0482,53743.7744.08169,01925,25527,6498,3002,32835,43922,10810,912100
2023-12-18TGFL43.8744.1843.5343.990.07301,2862,34143.8944.14199,50510,05518,49313,9001,07330,10016,0768,485163
2023-12-15TGFL43.0944.0642.8043.920.561,494,6565,35143.7444.02777,13529,49649,3389,0006,143442,27633,29967,372200500
2023-12-14TGFL43.0844.6843.0843.360.46822,3526,09043.1843.55432,64139,64478,83620,5004,02178,480120,48531,301200300
2023-12-13TGFL40.8643.1740.8642.901.95962,8936,67242.5043.04610,55648,24853,81217,7006,722130,94939,17534,445200112
2023-12-12TGFL39.0440.9739.0440.951.86759,3083,56040.1940.98440,110100,32133,95513,7003,571111,10016,15724,234300200
2023-12-11TGFL38.5639.4238.5639.090.44437,8742,35839.0039.27179,20318,75628,8009,5001,776161,30012,77818,837900100
2023-12-08TGFL38.8139.1938.3838.65-0.29440,9503,48538.5038.75256,23634,44336,04821,5001,01948,14313,27219,838500
2023-12-07TGFL39.6639.6638.5738.94-0.66336,5242,61538.8039.04203,51622,80032,97914,0001,88232,02711,04715,785
2023-12-06TGFL39.4339.7938.9439.600.41615,4602,82139.4139.79272,76518,33428,48819,9001,803244,00016,22010,062200
2023-12-05TGFL39.3439.7738.8339.19-0.15479,7772,81539.0639.35328,07726,68732,99718,80090531,60015,43015,989400
2023-12-04TGFL39.7040.1539.3239.34-0.58311,2422,32839.3039.42197,59424,07319,9804,0271,57724,77811,64117,601200
2023-12-01TGFL38.7840.4638.74539.920.98438,0643,40539.7540.06247,51440,79435,8887,11914,32741,73230,92710,943600
2023-11-30TGFL37.4939.1637.4538.941.61797,9594,15038.7539.09556,42454,66758,7087,9006,34054,40022,61033,107300400
2023-11-29TGFL37.3937.5636.5637.330.08999,9826,83637.2237.40596,18648,12565,60011,01514,000125,02080,76641,3021,500650
2023-11-28TGFL38.6638.8037.2137.25-1.60566,8473,89337.2337.67272,57998,23649,0746,0002,26268,56322,41332,8641,200500
2023-11-27TGFL39.6039.9338.8138.85-1.19375,5523,20338.7039.08209,41628,66743,11639,1001,82624,25313,17210,489200200