Home Page
Home Page
12:25:28 EDT Fri 18 Apr 2014
Enter Symbol
or Name
USA
Canada

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-Lynx
2014-04-17TMG107.42108.25107.04108.060.34447,2073,947107.92108.08290,30227,60094,90511,7004,7001,9004,40010,2001,500
2014-04-16TMG105.97108.21105.57107.722.20632,8865,605107.25107.77392,21034,500121,37622,3009,8004,7008,10037,0002,900
2014-04-15TMG106.83108.19104.58105.52-0.88915,2306,341105.49106.00490,64473,000156,78618,20010,7006,00011,100144,6004,200
2014-04-14TMG107.00107.10105.41106.400.32591,5004,951105.90106.50337,30030,200129,90028,3007,8003,2007,00015,00030,2001,600
2014-04-11TMG105.48107.63104.96106.08-0.36554,2124,860106.03106.46332,29763,50088,31524,0009,3005,1008,10020,7002,900
2014-04-10TMG108.53109.17105.48106.44-2.311,488,9257,079105.33106.441,099,31699,800186,85923,50015,2506,5007,10049,6001,000
2014-04-09TMG107.98109.20106.90108.752.35902,4695,048108.50108.78705,28543,900111,18421,3006,5002,5004,8005,6001,400
2014-04-08TMG104.17106.51104.17106.401.59558,2014,743106.25106.43302,48679,70094,11515,9005,2004,1008,40047,500800
2014-04-07TMG106.75107.64104.12104.81-2.401,121,2296,065104.66104.81841,85977,800124,27027,3007,6006,4007,70026,0002,300
2014-04-04TMG108.88109.02107.05107.21-1.50547,5575,012107.13107.50327,77935,300104,97828,6004,0003,7008,80033,1001,300
2014-04-03TMG109.97109.97108.35108.71-1.54605,8485,416108.71108.75362,94592,50083,00021,4007,5006,50310,20021,300500
2014-04-02TMG109.19110.25108.68110.250.901,080,6735,043109.53110.25859,64861,80088,40014,6003,8255,4003,70043,000300
2014-04-01TMG106.00109.84106.00109.353.07876,9026,826109.35109.53541,24878,700122,93350,60011,6213,80035,60029,9002,500
2014-03-31TMG105.92106.88105.26106.280.791,258,1447,238106.00106.53921,820148,50093,40023,0008,8244,8007,30047,4002,600
2014-03-28TMG105.52106.14105.22105.490.661,168,1415,712105.43105.77859,30379,800124,33838,6003,4004,5005,30048,2004,700
2014-03-27TMG106.16106.39104.61104.83-1.151,296,9497,340104.79105.34904,449117,900135,30065,40010,4004,3009,10047,5002,600
2014-03-26TMG107.19107.60105.76105.98-0.18610,1085,235105.86106.28382,36049,60099,44839,5007,2002,0006,70022,2001,100
2014-03-25TMG105.18106.75105.10106.161.26655,4195,606106.15106.50346,319142,80070,90030,3003,3002,0006,20048,3002,000
2014-03-24TMG107.26107.67103.77104.90-2.25955,0735,963104.85105.25344,098124,900392,67535,3006,6005,70011,20030,8003,800
2014-03-21TMG107.27108.24106.86107.15-0.271,592,2745,905106.80107.15939,063127,600387,26836,30019,6678,27644,70025,3004,100
2014-03-20TMG107.37108.36106.75107.42-0.58705,3606,190107.35107.56392,186117,80085,52434,90018,4506,20011,70032,9005,700
2014-03-19TMG107.67108.56106.20108.000.41607,1954,954107.99108.00335,25469,30090,60033,20039,5927,54910,10017,2004,400
2014-03-18TMG106.49107.63105.93107.591.93674,9735,623107.56107.64419,60754,70069,80023,40020,0667,7007,40063,1005,900
2014-03-17TMG105.71106.67105.12105.660.492,010,4204,702105.58106.00302,19969,4001,546,82127,90019,6006,1008,30024,5005,300
2014-03-14TMG104.32105.68104.20105.170.37527,8154,612105.15105.26323,51563,40062,90032,60019,8005,8006,3007,8005,000
2014-03-13TMG107.42107.665104.25104.80-2.75832,7247,315104.75105.11516,82485,200102,70033,50026,50011,10010,00040,8006,100
2014-03-12TMG106.57107.83104.83107.550.19862,2716,976107.30108.00520,87187,300105,00053,80029,6009,90012,10034,1009,600
2014-03-11TMG108.28108.96107.13107.36-0.82842,7406,540107.20107.43468,840112,100131,00037,60025,80011,30012,00032,20011,800
2014-03-10TMG106.48108.50106.40108.181.42646,9405,725108.14108.29399,50191,30063,40024,70016,4007,0399,00029,4006,200
2014-03-07TMG105.37107.76105.37106.761.85814,0476,505106.70107.39463,75587,300124,79335,70020,8009,89910,70053,4007,700
2014-03-06TMG104.81105.24104.17104.91-0.03912,8666,867104.69105.25527,81781,80089,70022,30083,8007,74928,90067,1003,700
2014-03-05TMG106.39106.50104.10104.94-1.771,269,2619,840104.88104.99797,961142,400129,00036,70040,80013,50016,10086,5006,300
2014-03-04TMG105.44107.00104.14106.712.961,213,06710,169106.65106.71787,769104,500150,10046,40020,3008,2988,80078,1003,600
2014-03-03TMG99.99104.4999.27103.755.181,445,97311,330103.74103.90969,495139,800169,40047,30035,00011,27813,00058,8001,900
2014-02-28TMG96.8099.3096.8098.571.49850,8105,90398.4198.83639,48068,70073,70028,2005,8103,8206,30019,5004,400
2014-02-27TMG96.9097.1796.0197.080.271,012,8027,59396.7397.08689,24296,860108,20033,00010,70012,90012,40044,5004,900
2014-02-26TMG96.0097.2495.7296.811.14681,0164,45096.6196.84515,38946,50066,18719,3004,3405,5003,70018,3001,800
2014-02-25TMG95.8496.0095.4595.67-0.17519,0073,63395.6395.79270,70728,800134,40018,3004,9004,8003,90050,1003,100
2014-02-24TMG96.0196.0295.6395.84-0.29811,8405,86095.7395.99481,13861,300179,10019,7006,5024,90013,20041,3004,300
2014-02-21TMG96.4696.4995.9596.130.04527,8234,23296.1096.15358,72332,80092,80015,1003,8004,1005,00013,6001,900
2014-02-20TMG95.8596.4095.8596.090.25683,3585,87995.9096.10508,58359,60068,20013,6004,0004,4754,40019,1001,300
2014-02-19TMG95.5996.3095.5995.840.44682,0855,54395.8095.98437,90879,10095,70026,7005,7777,1004,90019,2005,700
2014-02-18TMG96.4096.5795.2295.40-0.58450,8964,12395.2595.77297,69360,00054,10313,2004,6002,8004,70011,1002,700
2014-02-14TMG95.6296.4395.3095.980.20606,7614,24895.9896.00420,61251,40061,30010,9007,8493,9004,20042,9003,700
2014-02-13TMG95.5696.4695.2095.780.09553,9794,28995.4095.79368,29841,80061,90019,40039,6813,9005,90011,2001,900
2014-02-12TMG95.5996.1495.4095.690.66567,5704,95095.6895.71370,09184,70060,20016,5006,2794,8004,70018,8001,500
2014-02-11TMG94.1195.3193.7895.030.85628,6085,04194.9995.15412,34268,00057,3009,70028,0662,5003,00043,7003,000
2014-02-10TMG94.7594.7593.5294.18-0.41796,9526,43394.0094.34465,57583,700118,57722,90012,8004,50057,80021,6009,500
2014-02-07TMG93.6694.6693.2594.531.09852,2076,32094.1894.66624,30779,60089,40013,8003,6003,0003,90029,7003,2001,700
2014-02-06TMG91.7093.6591.2493.501.98901,3755,23593.5093.64721,07596,40024,0005,8007,4007,40035,0003,600
2014-02-05TMG91.7792.0990.7191.52-0.40714,3286,37391.4491.75497,52861,60079,07912,70011,0213,6003,90038,100600
2014-02-04TMG91.9291.9890.8391.92-0.17776,0386,70491.9091.97528,53867,500106,60019,80014,6004,4006,60021,100400
2014-02-03TMG94.2794.2991.7792.09-2.511,095,6829,12392.0292.53822,38252,400131,10022,80015,0008,5006,50031,500
2014-01-31TMG94.1994.8693.9094.60-0.751,030,6285,83494.3594.69765,50568,30078,50011,60010,3238,2005,80073,300
2014-01-30TMG95.1095.8094.3195.350.81957,1716,23095.0795.48562,919108,00077,80018,19275,1606,0007,300101,800
2014-01-29TMG95.0095.6393.9094.54-1.57981,1017,47494.4494.54632,801106,30082,50018,80022,0005,10011,200100,900
2014-01-28TMG95.8696.8895.7996.110.571,045,2717,91996.0096.19659,679127,000126,3007,9009,7922,1004,300107,500
2014-01-27TMG95.9496.1294.4295.54-0.41987,2446,81995.2796.05686,06446,500116,00023,50015,0806,60012,40052,80027,400
2014-01-24TMG97.2697.2995.3595.95-1.95837,4246,77395.7696.40532,62465,700116,10022,90024,3006,10016,20053,500
2014-01-23TMG97.7598.2797.0297.90-0.25754,5754,31197.8198.25401,07569,400227,2007,40010,6003,1005,50030,300
2014-01-22TMG96.4898.5695.5098.152.21981,4855,33298.0298.36629,41941,700244,9969,00021,3706,6004,60023,800
2014-01-21TMG95.5796.4595.5095.940.541,076,4065,57495.8996.20478,48747,400481,9198,20017,0002,2003,90037,200
2014-01-20TMG96.9596.9594.5995.40-1.06662,6962,15495.3295.47190,42620,400415,9706,30017,0006,6006,000