Home Page
10:31:30 EDT Thu 28 Jul 2016
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaE-TMX SelectM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas
2016-07-27TMG51.8552.2951.5351.980.191,680,6378,64151.9651.991,150,193159,806183,30055,4744,45562,40050,00120014,808
2016-07-26TMG51.1851.8450.8751.790.411,006,7796,84451.7851.84591,036130,800144,50039,8834,16461,00025,7962009,400
2016-07-25TMG51.2951.7751.0851.380.22824,3296,47851.3351.38417,863113,800134,20043,5724,48066,00036,4143007,700
2016-07-22TMG51.1251.2450.2051.160.341,100,3357,13651.1251.16646,509134,900190,20034,8053,62541,20040,1968,900
2016-07-21TMG50.3451.1850.2550.820.801,269,7798,55250.7750.83713,675142,863234,90051,7993,86857,50049,27440015,500
2016-07-20TMG49.7950.1349.44550.020.471,344,4498,08850.0050.03684,797187,293255,97646,1212,52363,90095,3941008,345
2016-07-19TMG49.3549.7049.0649.550.221,096,5057,21149.5349.55618,953121,600175,60045,7235,61479,37538,44011,200
2016-07-18TMG48.6349.6348.4249.330.891,220,8958,31749.3249.33698,220169,500189,00050,3074,78761,90035,18130011,700
2016-07-15TMG48.9449.1048.3448.44-0.191,208,1286,82148.4348.50743,975145,751164,10038,8296,09950,90049,6746008,200
2016-07-14TMG48.5949.1348.1048.630.581,866,06210,56548.6248.641,174,416176,650245,40077,8813,593104,40072,82220010,700
2016-07-13TMG48.0448.1647.0848.050.441,830,18311,63148.0448.07891,530206,056255,80065,817129,178154,600117,2021009,900
2016-07-12TMG47.2948.0547.1147.610.861,862,28712,74347.6147.621,012,649246,386261,10078,7176,797142,00082,55210031,986
2016-07-11TMG46.0147.1045.9046.751.122,827,35514,75146.7246.761,712,755309,697504,10055,4215,451104,800120,13120014,800
2016-07-08TMG44.6045.82544.6045.631.511,783,43312,44145.5345.65965,354241,030318,30066,5672,18089,60091,9028,500
2016-07-07TMG43.8944.4443.6744.120.301,335,2139,34344.1144.17746,890128,703244,30050,2173,58761,80090,2169,500
2016-07-06TMG44.0944.0942.7343.82-0.342,307,73715,59943.8143.861,313,086195,028410,20055,597119,86280,100106,0571,70026,107
2016-07-05TMG45.8345.8343.7844.16-1.531,582,82511,31144.1644.24886,184171,800228,50047,7432,713134,50045,08530061,800
2016-07-04TMG46.6046.7545.0545.690.34792,1835,02645.6445.70422,33932,300113,40049,93310,26440,50085,54740037,500
2016-06-30TMG45.5345.7944.8745.35-0.023,353,58018,42245.3045.361,819,177241,108734,400129,8124,47794,900309,30616,100
2016-06-29TMG44.6045.3944.4845.371.383,072,67216,09445.3045.401,839,628335,553484,000109,9114,65584,00090,525200123,400
2016-06-28TMG45.2345.2343.4243.99-0.013,904,70923,49443.9643.992,080,111390,812674,667129,70629,95498,100237,8594,100254,000
2016-06-27TMG46.9346.9343.9544.00-3.034,764,56827,14143.9944.053,278,254380,517559,900141,12243,368157,100161,3076,40036,600
2016-06-24TMG48.7449.3846.9047.03-4.193,480,50824,52847.0147.122,023,981386,804499,000174,45413,728198,30069,741800113,700
2016-06-23TMG50.6551.4550.5251.221.221,299,2868,53351.2051.24619,438140,100183,80071,5923,41762,70035,439300182,500
2016-06-22TMG50.0150.6349.9550.001,260,8738,58249.9950.02728,003140,100183,60065,8758,05891,70033,6379,900
2016-06-21TMG50.7550.8549.8850.00-0.781,249,8219,04450.0050.05783,759110,828169,40054,38210,73280,10028,92050011,200
2016-06-20TMG51.2751.7150.7350.780.281,352,6419,98150.7350.90745,610132,000217,10092,01416,696110,30023,0832,20013,638
2016-06-17TMG50.1050.8949.9850.500.253,598,0927,84450.4750.733,043,999101,000303,10053,1624,47262,90018,15950010,800
2016-06-16TMG50.2150.3449.4650.25-0.231,469,51111,40950.2450.28856,192134,080213,50081,1832,22489,40062,13230,800
2016-06-15TMG50.1450.9250.0850.480.481,339,8069,09050.3950.50863,83867,700222,80052,7912,90081,50034,97770012,600
2016-06-14TMG50.3050.6949.7750.00-0.431,431,11410,91450.0050.03906,008104,100224,20048,2363,60089,50045,1704009,900
2016-06-13TMG51.3651.4050.3750.43-1.091,634,35412,89250.3850.441,021,063147,225251,40069,5913,722100,40031,7531009,100
2016-06-10TMG52.0052.0551.3751.52-0.891,207,7438,90051.4151.55723,03790,700235,00055,4692,19868,00022,53910,800
2016-06-09TMG52.7152.7152.0152.41-0.411,107,5118,07652.3652.42700,08677,300161,90041,3593,24973,70041,4173007,700
2016-06-08TMG53.1853.3752.7952.82-0.241,591,00810,37652.8152.83919,55494,956272,20062,9341,78287,900135,4822,40013,800
2016-06-07TMG52.4553.1252.2453.060.812,607,2608,89253.0353.071,645,180109,800549,80062,6374,987103,90068,15650,0001,40011,400
2016-06-06TMG52.4552.6752.1752.25-0.061,185,2707,86252.2452.27768,77896,600134,60042,2115,57582,90043,20611,400
2016-06-03TMG52.6852.6851.8452.31-0.731,322,8779,07452.3052.31811,97479,563225,50062,8835,78881,00037,66918,500
2016-06-02TMG52.8453.2052.7153.040.192,407,94811,67852.9853.041,361,060110,100653,30060,8374,972109,60090,47917,600
2016-06-01TMG53.2453.2451.7352.85-0.401,287,0779,18852.8452.86840,07771,104175,00047,0172,74382,40057,63650010,600
2016-05-31TMG53.3053.3752.8453.250.112,790,24413,78253.1053.252,089,728115,900296,80088,5435,057131,30051,36611,550
2016-05-30TMG53.1053.2652.7853.140.10344,6172,37853.0753.16232,95119,30027,10012,2671,60034,10013,6993,600
2016-05-27TMG52.2853.1852.2753.040.891,447,6739,02653.0453.06876,856143,400198,10043,6203,98770,10039,91066,8004,900
2016-05-26TMG52.5552.5651.5552.15-0.291,067,4728,37952.1552.16685,27550,000140,40045,6974,66587,40043,63510010,300
2016-05-25TMG52.1053.0452.0752.440.141,408,33810,54652.4052.52904,69898,600168,50059,6617,41091,30064,96910013,100
2016-05-24TMG52.2052.5751.5552.300.361,481,3939,35252.2852.30992,821115,300205,60071,4283,94643,40037,09820011,600
2016-05-20TMG51.4452.2051.1451.940.771,085,2548,45151.9351.96758,33170,100133,76040,39588463,10011,2847,400
2016-05-19TMG51.9652.2250.8551.17-0.791,598,74712,82951.1151.18982,628166,200203,80086,3311,320109,80035,56810013,000
2016-05-18TMG51.7452.3551.4151.960.181,290,57210,40251.9451.98805,730105,070212,70080,7843,10962,50014,5796,100
2016-05-17TMG51.7652.5151.5851.78-0.121,449,22011,38551.7451.80987,59086,300202,00063,3853,11862,60031,92710012,200
2016-05-16TMG51.7552.2651.5151.900.221,869,09911,67251.8951.95973,698175,000216,40077,9832,02374,00024,295325,700
2016-05-13TMG52.0052.7151.6651.68-0.411,320,1649,25951.6551.74877,221113,500186,10050,2604,65468,00013,9295006,000
2016-05-12TMG52.7252.7651.5952.09-0.321,135,1749,22552.0652.10728,260145,400135,80051,4491,40247,50018,5381006,725
2016-05-11TMG53.2753.5052.3152.41-1.061,050,7399,04652.4152.42693,29477,339126,30067,6824,28250,30022,2422009,100
2016-05-10TMG53.5053.7553.0553.470.262,334,76010,24453.4753.50914,45068,960212,00097,5752,29467,40036,038200935,843
2016-05-09TMG52.8253.4752.5453.210.391,377,4747,40653.2053.22595,283103,000131,800102,7598,37126,90032,3611,200375,800
2016-05-06TMG51.9953.2751.7052.820.84956,7697,29452.7553.02621,95064,987151,60040,1055,70035,50030,1276,800
2016-05-05TMG52.5353.1751.7551.980.791,798,63913,94151.9852.021,181,747256,650181,50064,7664,81052,50049,7662006,700
2016-05-04TMG52.2652.2951.0251.19-1.261,666,28512,42151.0551.481,083,651102,800228,60061,0145,70050,80089,6191,10043,001
2016-05-03TMG52.3952.7651.4952.45-0.341,270,9819,85852.4552.47865,87089,000154,00061,4366,23127,90034,94460031,000
2016-05-02TMG53.0053.1152.0852.790.09819,2585,48952.7552.80552,06248,70096,90042,5761,97140,50030,2492006,100
2016-04-29TMG53.0253.3152.5152.70-0.831,134,9498,78852.6952.75723,292111,453144,20059,2043,59647,30038,2047,700