Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
12:35:25 EDT Mon 25 Sep 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-09-22
Z
TRGP
83.70
85.16
83.70
84.44
1.38
1,283,038
13,840
74.93
93.58
2023-09-21
Z
TRGP
85.58
85.59
83.06
83.07
-2.36
1,244,746
12,269
74.45
83.75
2023-09-20
Z
TRGP
85.36
86.36
85.30
85.43
0.26
1,229,816
12,417
76.57
93.40
2023-09-19
Z
TRGP
86.40
86.67
84.62
85.15
-0.48
1,168,414
13,490
66.89
85.56
2023-09-18
Z
TRGP
85.37
85.84
84.29
85.66
1.01
1,200,948
11,560
84.97
93.88
2023-09-15
Z
TRGP
85.33
86.02
84.30
84.66
-1.07
3,711,582
16,290
76.37
94.97
2023-09-14
Z
TRGP
85.85
86.17
85.35
85.74
0.98
1,469,732
14,439
77.31
94.37
2023-09-13
Z
TRGP
84.96
85.39
83.86
84.77
-0.43
1,363,393
13,939
75.95
94.04
2023-09-12
Z
TRGP
84.19
85.295
83.87
85.19
1.36
1,245,988
13,608
68.30
96.06
2023-09-11
Z
TRGP
85.95
86.38
83.22
83.83
-1.52
1,675,269
15,501
75.58
92.25
2023-09-08
Z
TRGP
85.83
86.35
85.20
85.33
-0.18
1,156,305
12,552
76.37
94.52
2023-09-07
Z
TRGP
85.14
85.75
84.40
85.51
0.48
1,386,011
15,329
77.15
94.10
2023-09-06
Z
TRGP
86.13
86.56
84.45
85.03
-1.815
1,664,443
16,626
65.39
97.01
2023-09-05
Z
TRGP
87.75
87.83
86.795
86.85
-0.66
1,348,678
15,789
25.00
96.66
2023-09-04
Z
TRGP
87.48
87.86
87.1275
87.53
1.25
0
0
79.93
96.60
2023-09-01
Z
TRGP
87.48
87.86
87.1275
87.53
1.25
1,218,459
14,041
79.93
96.60
2023-08-31
Z
TRGP
86.34
87.26
85.88
86.25
0.055
1,886,594
13,768
86.26
96.60
2023-08-30
Z
TRGP
85.90
86.73
85.90
86.20
0.51
853,215
10,878
76.59
95.24
2023-08-29
Z
TRGP
85.48
85.765
84.96
85.70
0.41
1,011,600
11,498
67.75
96.60
2023-08-28
Z
TRGP
84.48
85.60
84.48
85.29
0.82
1,187,403
12,773
76.99
93.93
2023-08-25
Z
TRGP
84.47
85.06
83.77
84.48
0.34
1,432,731
15,048
75.84
93.63
2023-08-24
Z
TRGP
82.89
84.79
82.73
84.09
0.46
1,659,443
17,046
75.85
92.99
2023-08-23
Z
TRGP
83.25
83.76
82.135
83.63
-0.075
1,231,838
13,549
75.41
92.11
2023-08-22
Z
TRGP
84.64
84.84
83.565
83.70
-0.83
1,419,946
13,759
68.09
96.27
2023-08-21
Z
TRGP
85.08
85.39
83.50
84.53
-0.24
2,553,269
22,722
75.65
92.26
2023-08-18
Z
TRGP
83.56
84.76
83.01
84.75
0.96
2,068,633
18,234
75.73
93.96
2023-08-17
Z
TRGP
84.15
85.0836
83.58
83.79
0.60
1,705,693
16,524
81.96
93.45
2023-08-16
Z
TRGP
84.12
84.72
83.09
83.20
-0.87
1,912,604
17,820
74.21
92.40
2023-08-15
Z
TRGP
84.20
84.59
83.795
84.07
-0.53
1,416,369
12,763
73.71
95.84
2023-08-14
Z
TRGP
84.67
84.96
83.65
84.59
-0.37
1,170,908
12,423
76.82
93.21
2023-08-11
Z
TRGP
84.73
85.28
83.92
84.94
0.725
1,064,515
11,021
76.33
93.91
2023-08-10
Z
TRGP
84.36
85.53
83.97
84.21
-0.09
1,698,951
14,333
75.63
93.17
2023-08-09
Z
TRGP
83.50
84.45
82.93
84.28
1.46
1,428,576
12,729
74.84
92.90
2023-08-08
Z
TRGP
81.04
82.94
80.12
82.83
0.75
1,303,768
12,036
68.64
90.85
2023-08-07
Z
TRGP
82.89
83.01
81.6552
82.09
-0.405
1,416,978
15,731
74.54
93.19
2023-08-04
Z
TRGP
82.25
85.30
82.25
82.47
0.64
2,585,483
19,298
74.81
93.19
2023-08-03
Z
TRGP
80.50
83.30
80.18
81.81
0.64
3,012,333
22,393
80.76
90.16
2023-08-02
Z
TRGP
80.88
81.58
80.38
81.17
-0.46
1,944,512
14,903
65.39
89.38
2023-08-01
Z
TRGP
81.75
81.78
80.40
81.61
-0.36
1,161,588
12,655
81.25
89.01
2023-07-31
Z
TRGP
81.30
81.99
80.65
81.99
1.355
1,104,900
12,144
72.67
89.38
2023-07-28
Z
TRGP
80.69
80.69
79.76
80.63
0.57
1,084,533
12,591
73.06
81.03
2023-07-27
Z
TRGP
81.62
81.82
80.45
80.56
-0.85
1,188,575
11,252
80.54
90.42
2023-07-26
Z
TRGP
80.86
81.94
80.83
81.38
-0.30
758,265
8,613
73.90
90.42
2023-07-25
Z
TRGP
81.28
81.925
80.90
81.67
0.30
1,262,812
12,836
73.07
90.42
2023-07-24
Z
TRGP
81.07
81.90
80.99
81.38
0.72
847,705
10,700
72.80
90.42
2023-07-21
Z
TRGP
80.00
80.905
79.56
80.66
1.06
1,023,125
10,873
72.27
89.38
2023-07-20
Z
TRGP
79.69
79.82
79.12
79.59
0.87
1,673,245
10,594
71.75
86.84
2023-07-19
Z
TRGP
78.21
78.959
78.205
78.74
0.26
984,458
11,557
38.60
87.20
2023-07-18
Z
TRGP
77.48
78.73
77.27
78.47
0.78
1,044,400
11,606
69.45
86.77
2023-07-17
Z
TRGP
77.93
78.46
77.06
77.70
-0.32
1,184,584
11,037
69.93
85.55
2023-07-14
Z
TRGP
79.01
79.11
77.78
78.03
-1.49
1,051,890
10,098
70.20
86.37
2023-07-13
Z
TRGP
79.03
79.99
78.92
79.58
0.56
1,360,845
12,254
70.50
87.20
2023-07-12
Z
TRGP
79.22
79.71
78.48
79.02
0.51
1,455,811
13,070
71.03
85.91
2023-07-11
Z
TRGP
77.22
78.865
76.94
78.50
1.49
1,958,367
16,869
69.02
85.75
2023-07-10
Z
TRGP
76.88
77.76
76.61
77.02
-0.29
1,670,075
12,553
68.30
85.67
2023-07-07
Z
TRGP
75.84
78.0715
75.68
77.30
1.32
2,236,569
17,646
68.59
85.75
2023-07-06
Z
TRGP
75.92
76.48
74.95
76.01
-0.44
1,538,979
15,037
68.16
84.67
2023-07-05
Z
TRGP
77.22
77.30
76.15
76.45
-0.57
1,454,739
14,119
73.39
86.84
2023-07-04
Z
TRGP
76.16
77.28
76.14
77.01
0.85
0
0
70.16
84.33
2023-07-03
Z
TRGP
76.16
77.28
76.14
77.01
0.85
814,020
7,694
70.16
84.33
2023-06-30
Z
TRGP
75.89
76.575
75.31
76.10
0.89
1,352,546
11,466
68.86
83.30
2023-06-29
Z
TRGP
74.40
75.24
74.20
75.2208
1.1108
1,461,758
12,889
68.50
82.34
2023-06-28
Z
TRGP
72.93
74.18
72.35
74.11
1.42
2,593,480
20,195
74.11
81.75
2023-06-27
Z
TRGP
71.71
72.76
71.21
72.69
1.16
1,662,840
15,955
64.20
79.19
2023-06-26
Z
TRGP
70.15
72.185
70.02
71.53
1.63
1,466,883
12,645
71.18
72.07