10:53:44 EST Wed 06 Nov 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
2024-11-05TGFL57.5158.0957.0758.080.58356,5542,87957.1859.00204,50841,00017,6064,6522,69633,45013,05028,039100100
2024-11-04TGFL57.9258.0657.2857.50-0.55379,8872,68657.1857.63246,64123,41712,49822,0162,29139,4678,90514,2722001,090
2024-11-01TGFL58.2758.5257.5558.05-0.20497,2683,69757.4059.00241,898137,38816,46013,7371,82147,95213,14613,7301,312
2024-10-31TGFL58.1559.0057.5158.25-0.15602,7923,63657.6058.75358,34932,66530,00512,8931,92782,21319,80046,866500
2024-10-30TGFL57.3758.9057.3758.400.94577,4593,61357.4758.63266,639175,37416,16224,4873,30442,00014,45419,3981,900
2024-10-29TGFL55.5757.5155.5757.461.75445,9942,78556.6358.60295,94619,65022,98211,8341,62135,81011,30232,374100400
2024-10-28TGFL56.1456.4355.6755.710.03257,2422,17555.6556.35151,31924,83610,70013,31250933,7658,5688,206500
2024-10-25TGFL56.8957.1555.0355.68-1.20620,0893,40055.0057.00281,03243,15612,22519,5631,716202,5008,70127,323100500
2024-10-24TGFL57.5057.6756.7356.88-0.83594,8672,79256.4057.71239,59326,06011,86018,7792,47752,92115,393220,182100300
2024-10-23TGFL57.9058.2457.5057.710.40463,4412,97757.2358.10189,13635,72016,79321,9492,34935,6029,005123,932200500
2024-10-22TGFL57.0857.48556.6557.31-0.10354,5802,62257.0858.00197,90218,23410,97515,80099478,08011,66515,411100
2024-10-21TGFL57.2157.6057.0857.410.34218,7391,92556.4257.50110,65527,60719,5977,5721,06030,0975,7069,904200
2024-10-18TGFL57.5857.9056.9557.07-0.51337,9542,24256.8457.19167,66277,03814,48014,9932,58330,3529,74112,741600
2024-10-17TGFL56.0057.5956.0057.581.61893,2022,26055.1058.00168,335612,90220,72212,9092,58548,9008,24813,335100500
2024-10-16TGFL56.4156.4155.7755.97-0.28309,8372,20655.8056.45222,30716,0124,51020,89088726,1324,20411,177800
2024-10-15TGFL56.5057.2356.1956.250.58481,0143,30955.0057.20250,33518,60015,86652,5382,24959,00017,22453,257100100
2024-10-11TGFL55.4056.0355.4055.670.22169,3381,31555.5056.18105,86011,8944,2795,87797416,5168,5518,513700
2024-10-10TGFL56.0156.3955.2755.45-0.67191,3711,61055.0656.89114,97618,8444,6454,96089927,2616,9569,163200
2024-10-09TGFL55.7056.5055.7056.120.61344,2682,56555.0556.50169,96119,90012,0545,9112,11793,53612,05016,466700700
2024-10-08TGFL54.5555.8554.5555.511.07398,1692,16455.0056.00294,47618,4606,8624,3261,15840,2898,00115,011800
2024-10-07TGFL54.8455.4953.5954.44-0.73267,8732,37654.4254.95148,01724,10611,3936,3381,05939,20014,96613,7881,294
2024-10-04TGFL54.1555.6654.0355.171.28435,6703,41054.2555.26245,21427,15014,6307,9011,84375,82724,83924,9852,000
2024-10-03TGFL53.3653.9752.8953.890.54332,1182,30153.0054.15151,91827,70457,95912,2722,33741,66114,10115,503500
2024-10-02TGFL53.3153.7352.6453.35-0.25456,0073,61752.6054.10212,51043,08719,21431,9352,09357,80020,19636,948500
2024-10-01TGFL54.0154.4153.4453.60-0.35346,1492,94953.0654.10212,63925,40014,60417,3121,22944,90615,3829,315200
2024-09-30TGFL53.0954.2252.8053.950.83486,9002,99953.0054.41295,45429,64014,20013,8971,72984,09317,45513,320100900
2024-09-27TGFL53.4453.5052.4053.12-0.11269,1581,19252.3754.15269,15821,32423,3757,8431,91743,13013,80110,8693001,000
2024-09-26TGFL54.9754.9753.1653.23-1.22377,4242,60253.1755.15150,34126,90012,8554,1971,27857,50090,40011,905300
2024-09-25TGFL53.7055.0853.7054.450.89329,3352,33353.7555.15180,78935,40015,60013,5192,73741,70913,20115,235200700
2024-09-24TGFL53.4753.8652.8253.560.01551,8012,23553.0053.90187,77420,20013,531206,8251,77566,5928,40236,157900
2024-09-23TGFL53.1953.7853.1653.550.27335,1972,32553.2553.90138,61723,90715,4125,1903,19892,14329,81712,888100300
2024-09-20TGFL53.6254.2853.0253.28-0.511,491,9653,82153.1053.411,284,59538,23226,7555,0472,71071,20024,20421,306200800
2024-09-19TGFL53.7754.1553.5253.790.48510,9113,05053.5555.00283,37842,06321,69727,8391,53459,00017,81937,947900
2024-09-18TGFL53.2553.7252.7653.31462,5733,42053.0054.00216,24938,44415,0725,1592,27984,51825,12763,026100900
2024-09-17TGFL54.5154.7353.2953.31-1.28462,4693,39753.2555.05237,06037,85814,60032,9561,64063,41915,78237,7721,100
2024-09-16TGFL54.3254.6054.1254.590.21320,4272,56054.2655.50159,62329,80413,10016,6451,12456,79213,10221,130500
2024-09-13TGFL54.6254.77554.0454.38-0.31334,1932,58054.1154.96149,76157,71119,4705,8101,54360,49615,73218,1831,260
2024-09-12TGFL54.7454.8753.7354.69-0.62436,4513,12854.1657.33218,93130,6009,6004,6532,630126,31627,24610,8632,200
2024-09-11TGFL54.1255.5954.0055.310.94334,3432,19554.7555.99157,16625,62217,0006,3061,24093,19912,50017,029804
2024-09-10TGFL53.9754.5353.5554.370.40337,5862,47253.5455.43168,32531,00014,29032,1591,65360,06814,22010,909900
2024-09-09TGFL54.4054.5653.5253.97-0.05357,6352,90953.5454.50203,85432,22620,62910,69284344,44921,43216,484900
2024-09-06TGFL54.8355.4653.3854.02-0.90562,9314,25553.4055.00305,24136,53830,48411,9603,97177,22622,20157,3912,548
2024-09-05TGFL55.7256.11554.1554.92-0.78526,6904,52954.1755.27273,49650,60035,70011,4893,10994,30027,91622,7813001,000
2024-09-04TGFL56.3457.0755.5355.70-1.01765,1616,31655.5056.40414,75480,91335,71819,1322,558127,64650,57424,7791,900
2024-09-03TGFL57.5258.7355.4456.71-1.691,715,24311,50154.3458.50718,179143,844130,03744,2232,242297,57551,978229,5842002,101
2024-08-30TGFL57.2858.6057.2258.400.95581,0843,13954.3159.00431,79631,30028,50810,4711,74039,50015,60413,6552,900
2024-08-29TGFL57.3057.8057.2557.450.06162,7081,51454.3159.0091,55612,95311,23010,63782016,4008,8957,647845
2024-08-28TGFL56.7157.5756.7157.390.65428,3481,85854.3159.00257,75480,92512,6215,8821,98539,1009,94414,477500600
2024-08-27TGFL57.2157.5756.5356.74-0.79220,9411,86154.3157.50134,69822,70013,8005,49448819,8008,61111,1059001,200
2024-08-26TGFL58.7059.0757.3357.53-1.22325,5132,00757.2058.60120,69624,87821,6309,01568728,1669,401107,2831,1001,000
2024-08-23TGFL57.3958.7757.3958.751.33264,8742,35355.3258.88141,74728,91214,30015,9101,00937,87812,8489,269920
2024-08-22TGFL57.1457.5056.8857.420.30228,2372,07055.3157.62131,38315,71710,15012,9191,08630,63512,42011,013700
2024-08-21TGFL56.7657.3756.7657.12-0.06164,5741,52157.0058.0096,05416,2896,13311,9004339,9215,04217,212200
2024-08-20TGFL56.8757.5456.3757.180.56301,3922,62054.3157.62178,03244,05713,03010,2001,08432,6057,00812,693900
2024-08-19TGFL56.3457.1256.0756.620.17361,0222,71954.3157.25198,74519,96919,6944,1001,28137,23814,62157,8781,300
2024-08-16TGFL56.4456.8055.9256.45-0.08278,9972,52256.2057.62146,29829,59317,08114,1561,63435,50912,18117,891100700
2024-08-15TGFL56.0157.1056.0156.530.60417,2822,63254.3157.25157,48923,25812,20020,9001,39753,59316,825126,7231,112
2024-08-14TGFL55.0956.3555.0955.930.67299,8512,08655.3356.00160,59321,0769,91416,7841,25728,3007,01350,748600
2024-08-13TGFL55.6056.1054.8655.26-0.05658,3383,44053.5055.50186,75361,70247,50926,8523,366266,63720,00112,50023,310400
2024-08-12TGFL54.2755.4154.2755.310.98264,0612,07553.5056.60152,53617,11216,92010,5372,82229,59913,75617,8957001,658
2024-08-09TGFL54.4654.9052.6254.33-0.10430,2543,80753.5054.87217,14835,84527,7047,7783,36277,60034,00019,0005,447
2024-08-08TGFL54.8455.1254.0054.43-0.05554,6633,66353.5055.00363,02349,80132,7469,3251,41051,75726,32814,5981,601
2024-08-07TGFL54.0154.7953.9154.480.65485,3082,14854.2554.95169,89314,98112,5966,685729250,89112,95214,0211,100