Home Page
06:35:24 EDT Sun 25 Sep 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
2016-09-23TMG54.8655.0654.4054.80-0.071,654,64211,13354.7454.81989,180126,667273,70050,3557,580109,00079,66330018,197
2016-09-22TMG53.8755.3953.6454.871.361,661,8799,79754.8454.87754,913123,300589,65760,3306,18276,30044,0653006,832
2016-09-21TMG53.3353.8253.1453.510.321,297,7938,54653.5053.55691,78093,300269,70047,3773,45661,50022,616100107,964
2016-09-20TMG52.9553.2552.5953.190.651,647,34210,04753.1553.20895,403148,105401,70040,1226,38677,60072,7932005,033
2016-09-19TMG52.6353.1552.4952.540.141,159,3927,51452.5252.55660,88381,900260,47757,1175,31360,10026,9066,696
2016-09-16TMG52.2752.5451.9552.40-0.072,988,2918,80152.2752.402,510,317121,000207,30045,7463,71966,40027,0876,722
2016-09-15TMG51.8552.6151.6952.470.701,835,25910,81552.4652.491,131,562115,400301,40058,9422,88576,80036,027103,9002007,543
2016-09-14TMG51.8952.0751.1151.77-0.151,766,86911,75451.7651.801,198,856102,000261,60072,5615,25362,70050,0642,60011,235
2016-09-13TMG52.4152.7351.7951.92-0.761,991,77113,32751.8251.991,297,757123,843315,30089,6793,90062,20085,49113,601
2016-09-12TMG51.6052.8751.4152.680.691,708,12510,46952.6552.691,062,300125,325220,90092,68416,73573,20029,79410087,087
2016-09-09TMG52.8353.0851.9751.99-1.021,775,49011,51151.9752.021,107,94699,610303,70076,9427,10182,30035,03030062,561
2016-09-08TMG53.5153.5152.8353.01-0.611,734,75310,28653.0053.061,107,131205,900237,00063,3442,54987,20024,3897,240
2016-09-07TMG53.1353.7852.5053.620.571,592,2739,94753.6253.651,007,704134,200232,50080,6853,20673,80051,2797008,199
2016-09-06TMG53.5353.6152.7053.05-0.342,068,1219,48253.0553.10975,107107,700828,20051,8664,57146,40041,06312,614
2016-09-02TMG52.9753.4352.6753.390.741,429,6219,22653.3853.42904,137159,100208,70079,7685,39845,60021,8474004,671
2016-09-01TMG52.8053.8752.4952.65-0.162,089,60511,22952.5752.661,362,584174,600360,30055,7702,37770,60053,00610010,268
2016-08-31TMG52.7453.2652.5452.810.131,617,3507,84352.8152.861,142,31396,900171,40037,02472,19249,90039,1291008,192
2016-08-30TMG52.7152.9952.4352.680.091,025,2738,01752.6752.71589,35684,800212,60029,6281,73847,70053,3776,074
2016-08-29TMG52.4352.9052.3552.590.251,298,8867,35952.5852.64798,070119,585286,35630,9921,49033,50025,4333,460
2016-08-26TMG51.9752.5451.7452.340.44687,2565,82952.3352.37401,78867,300124,90026,4824,60041,10016,6924,394
2016-08-25TMG52.0652.0651.3351.90-0.17702,8645,32951.8851.91425,85873,200105,40026,9461,89054,9009,8264,844
2016-08-24TMG52.2952.7251.9552.07-0.34871,3716,72652.0552.08519,06590,100128,26040,0583,60057,90026,7405,648
2016-08-23TMG52.3152.6352.0952.410.391,351,3758,98952.4052.45815,43298,860203,30046,9153,46348,30051,68475,0008,421
2016-08-22TMG52.3252.4951.9052.02-0.061,146,0797,78052.0152.07733,79994,000157,60038,3003,06046,10060,72012,500
2016-08-19TMG51.7952.2651.5152.080.571,355,3118,75652.0752.09728,682202,000261,40040,3792,91630,70083,8122005,222
2016-08-18TMG52.3352.3351.4551.51-0.791,110,1658,10751.5051.58691,24497,750202,00055,8923,16128,70022,3632008,855
2016-08-17TMG52.1752.4251.8652.300.071,142,5678,74852.2952.34649,579155,802192,90038,3605,30154,00023,66022,965
2016-08-16TMG52.9552.9552.2252.23-0.711,100,2677,65852.2252.25651,230108,900227,78040,2382,76235,90024,5758,882
2016-08-15TMG52.7953.1352.5352.940.32735,7865,55152.9352.98417,61893,700130,30026,2313,25146,60010,6861007,300
2016-08-12TMG53.2553.2552.3552.62-0.681,298,3658,76252.5752.63758,996165,000243,30036,8561,86460,00026,8495,500
2016-08-11TMG53.2953.5253.0153.300.301,337,7719,69553.2953.33696,089126,097274,80053,1954,74153,60096,58932,660
2016-08-10TMG53.2553.3552.7553.00-0.141,021,4717,39952.9753.01577,996140,000158,50036,7562,99351,70044,4269,100
2016-08-09TMG53.2553.2652.8353.140.182,180,45910,91553.1353.171,025,959247,906743,56847,5593,37381,70023,4942006,500
2016-08-08TMG53.4053.4052.7152.960.392,450,85214,66452.9352.971,242,195358,200439,30082,1737,41590,20052,4103,600175,359
2016-08-05TMG52.0452.9051.3952.572.712,148,64712,56852.5052.571,226,532197,452195,90078,0577,14095,60025,666322,300
2016-08-04TMG49.7050.3449.4549.860.22910,7576,73349.8649.96543,827117,100136,20027,7481,70057,10021,2825,800
2016-08-03TMG49.0449.7848.6049.640.68946,4656,27549.6249.65641,16292,924112,40037,3892,86439,60013,5716,555
2016-08-02TMG50.3050.5448.1948.96-1.341,839,37213,93848.9348.961,138,890195,100296,70075,1964,85762,04453,8852,30010,400
2016-07-29TMG49.5950.5749.5950.300.511,323,8337,27250.2950.34885,139159,286155,10038,7356,69046,60024,9831007,200
2016-07-28TMG51.7251.7249.2649.79-2.192,647,67214,56349.7949.801,529,351290,620326,70050,67041,098101,000250,03340,00020018,000
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