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
20:29:52 EDT Tue 28 Mar 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
2023-03-28
Z
TRGP
69.58
70.575
69.375
70.26
0.42
1,317,006
8,826
69.69
71.82
2023-03-27
Z
TRGP
68.81
70.45
68.31
69.84
2.33
1,495,897
10,088
2023-03-24
Z
TRGP
65.48
67.74
64.85
67.52
0.69
1,504,680
9,988
2023-03-23
Z
TRGP
68.46
69.385
66.29
66.85
-1.34
1,156,576
9,159
2023-03-22
Z
TRGP
70.86
71.15
68.18
68.20
-2.74
1,798,001
12,965
2023-03-21
Z
TRGP
70.08
71.28
69.70
70.95
2.32
1,960,627
13,805
2023-03-20
Z
TRGP
67.67
69.50
67.53
68.62
1.14
1,799,602
13,056
2023-03-17
Z
TRGP
68.27
69.40
66.38
67.47
-1.20
5,333,968
16,076
2023-03-16
Z
TRGP
66.69
68.85
65.57
68.67
0.50
2,812,682
18,772
2023-03-15
Z
TRGP
69.76
69.775
66.82
68.15
-4.22
2,956,761
22,693
2023-03-14
Z
TRGP
72.76
74.59
71.295
72.37
0.15
1,538,938
12,142
2023-03-13
Z
TRGP
71.79
73.92
70.104
72.21
-1.34
1,867,260
14,237
2023-03-10
Z
TRGP
75.19
75.71
73.41
73.55
-1.645
1,358,020
12,008
2023-03-09
Z
TRGP
76.98
77.72
75.09
75.20
-1.23
1,278,966
11,029
2023-03-08
Z
TRGP
77.00
77.62
75.41
76.45
-0.60
1,060,604
9,685
2023-03-07
Z
TRGP
78.22
78.305
76.83
77.03
-1.45
1,480,449
11,502
2023-03-06
Z
TRGP
78.84
79.12
78.025
78.47
-0.81
1,768,606
16,371
2023-03-03
Z
TRGP
76.90
79.70
76.63
79.24
1.98
1,976,801
11,847
2023-03-02
Z
TRGP
75.99
77.42
75.49
77.25
0.95
1,699,580
12,759
2023-03-01
Z
TRGP
74.64
76.48
74.04
76.29
2.14
1,868,822
13,258
2023-02-28
Z
TRGP
75.60
76.02
74.04
74.10
-1.11
1,767,757
11,600
2023-02-27
Z
TRGP
76.20
76.41
74.795
75.26
-0.49
1,536,975
13,515
2023-02-24
Z
TRGP
75.53
76.36
75.01
75.76
-0.70
1,780,413
15,964
2023-02-23
Z
TRGP
76.99
77.07
75.38
76.47
0.94
2,151,515
15,697
2023-02-22
Z
TRGP
72.97
77.89
72.92
75.56
2.28
3,295,636
21,455
2023-02-21
Z
TRGP
73.36
74.24
72.47
73.29
-0.66
2,034,041
15,283
2023-02-17
Z
TRGP
75.15
75.26
73.37
73.94
-2.14
1,436,564
12,122
2023-02-16
Z
TRGP
75.76
77.2299
75.33
76.08
-0.42
1,268,405
11,167
2023-02-15
Z
TRGP
76.34
76.855
75.29
76.50
-0.73
1,206,011
11,314
2023-02-14
Z
TRGP
76.11
77.44
75.50
77.22
0.57
1,200,242
10,287
2023-02-13
Z
TRGP
76.49
77.13
75.7101
76.64
-0.11
1,567,972
10,675
2023-02-10
Z
TRGP
75.26
76.77
74.85
76.75
2.38
2,093,474
14,673
2023-02-09
Z
TRGP
75.40
75.85
74.15
74.38
-0.81
1,262,996
10,072
2023-02-08
Z
TRGP
74.39
75.44
74.13
75.17
0.56
1,372,776
12,164
2023-02-07
Z
TRGP
72.79
74.81
72.135
74.60
2.065
1,339,916
10,671
2023-02-06
Z
TRGP
73.27
73.78
72.08
72.53
-0.88
2,090,090
8,747
2023-02-03
Z
TRGP
74.55
75.535
73.08
73.41
-1.35
1,092,297
8,499
2023-02-02
Z
TRGP
75.54
75.76
73.95
74.77
0.17
1,895,319
12,047
2023-02-01
Z
TRGP
74.33
75.15
73.17
74.58
-0.44
1,522,240
11,796
2023-01-31
Z
TRGP
74.18
75.06
73.33
75.02
1.21
1,162,741
9,730
2023-01-30
Z
TRGP
74.18
74.87
73.625
73.84
-1.16
946,756
8,417
2023-01-27
Z
TRGP
75.75
76.22
74.94
75.35
-0.66
1,104,789
9,175
2023-01-26
Z
TRGP
76.15
76.31
74.57
76.05
0.76
1,196,235
9,270
2023-01-25
Z
TRGP
74.40
75.33
73.08
75.31
0.21
1,248,856
11,510
2023-01-24
Z
TRGP
75.23
75.565
73.45
75.09
-0.51
1,262,641
11,739
2023-01-23
Z
TRGP
76.20
76.28
75.00
75.60
-0.05
1,364,896
11,033
2023-01-20
Z
TRGP
75.15
75.965
74.03
75.66
0.84
1,045,150
9,994
2023-01-19
Z
TRGP
72.98
75.27
72.98
74.87
1.45
1,192,169
10,118
2023-01-18
Z
TRGP
75.85
75.85
73.38
73.42
-1.72
1,546,157
12,491
2023-01-17
Z
TRGP
75.79
76.40
74.93
75.14
-0.26
1,036,847
8,269
2023-01-13
Z
TRGP
75.10
75.60
74.02
75.40
-0.01
735,338
7,879
2023-01-12
Z
TRGP
75.23
76.33
74.89
75.41
0.75
1,931,871
11,064
2023-01-11
Z
TRGP
75.01
75.41
74.07
74.65
0.26
1,280,136
10,036
2023-01-10
Z
TRGP
74.74
75.25
72.80
74.39
-0.53
1,329,600
12,113
2023-01-09
Z
TRGP
74.43
75.26
73.93
74.92
1.85
1,419,117
12,946
2023-01-06
Z
TRGP
72.19
74.66
72.19
73.10
2.225
1,789,727
15,925
2023-01-05
Z
TRGP
70.50
71.4575
70.19
70.93
-0.09
1,218,891
9,675
2023-01-04
Z
TRGP
70.15
71.89
69.50
71.03
0.39
1,997,421
12,360
2023-01-03
Z
TRGP
73.26
73.79
69.38
70.65
-2.85
1,565,305
12,424
2022-12-30
Z
TRGP
73.23
73.97
72.79
73.50
-0.13
1,549,902
9,270
2022-12-29
Z
TRGP
71.75
73.94
71.735
73.64
1.69
824,731
8,615