Home Page
16:05:02 EDT Fri 27 May 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
2016-05-26TMG52.5552.5651.5552.15-0.291,067,4728,37952.1552.16685,27550,000140,40045,6974,66587,40043,63510010,300
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
2016-04-28TMG54.1854.1852.9053.53-0.811,283,9769,91553.5053.54823,35279,502166,40076,9912,61858,10066,01311,000
2016-04-27TMG54.9755.0354.0054.34-0.621,377,77110,50454.3054.35885,88099,600198,00077,4672,89177,10024,03312,800
2016-04-26TMG54.9755.0454.5554.960.111,605,20210,65054.9354.971,019,302110,000216,70093,0783,45337,300111,16930013,900
2016-04-25TMG54.3055.0154.2054.850.45889,5427,00954.8254.88517,48169,102124,40066,3844,16333,70067,4506,862
2016-04-22TMG54.6855.0154.1254.40-0.511,316,13410,11554.3954.48861,40695,311172,80086,0322,06529,60056,35950012,061
2016-04-21TMG55.1855.2054.5854.910.042,530,13914,87954.8954.941,642,927127,230392,300142,5664,35166,100132,26522,400
2016-04-20TMG53.9955.0853.6854.871.202,290,81014,95054.7554.991,380,835125,400298,400111,1514,50076,900113,42912,800100167,295
2016-04-19TMG53.8354.2753.3853.67-0.171,713,97011,20153.6353.68931,05082,172279,30071,4212,80042,10063,611200241,216
2016-04-18TMG53.1454.0453.1453.840.671,155,4219,30453.7953.84729,56767,810174,60068,8112,70068,70029,77810013,355
2016-04-15TMG53.4453.6552.9553.17-0.421,100,5618,07753.1753.20625,74869,400170,50066,2581,50053,70092,05710,00011,398
2016-04-14TMG53.3754.0553.0553.590.311,028,2168,14853.5553.60630,46763,750134,80059,2752,60060,60060,97130015,453
2016-04-13TMG52.0953.4352.0353.281.581,283,48710,46753.2753.28789,46778,500183,40072,3737,10063,70063,7351,00013,812
2016-04-12TMG51.6252.0651.3351.700.211,502,99911,46451.6951.74908,073118,605207,70089,8312,00069,10048,28170045,709
2016-04-11TMG51.8052.2851.4551.49-0.24966,2978,35051.4651.51627,95471,400117,90040,9712,90058,70034,57210011,800
2016-04-08TMG52.2352.7951.5051.73-0.151,417,0999,84451.6951.73801,509116,400160,70045,83844,80075,70044,452600127,100
2016-04-07TMG53.5153.6551.5151.88-1.921,775,58813,18451.8551.961,015,180122,245238,70093,88022,90079,500177,6192,50022,964
2016-04-06TMG54.1054.1053.0753.80-0.322,044,77110,45453.6553.831,504,223125,892201,60251,2271,90092,20052,22760014,900
2016-04-05TMG52.9354.4152.7654.120.581,310,36910,01154.0954.13852,937121,000164,30055,2803,60072,70031,2905008,762
2016-04-04TMG54.5054.5052.9853.54-0.961,346,82610,45853.5053.56859,169107,739165,70060,77238,50073,80029,64720011,299
2016-04-01TMG55.9556.1254.4454.50-1.331,429,9029,46654.5054.59853,05865,937153,900135,6032,20074,50041,204103,500
2016-03-31TMG55.8456.4755.3255.83-0.141,494,20610,40855.7755.84962,16186,765184,70081,0921,200115,70032,88830029,200
2016-03-30TMG55.9056.1955.5155.970.42991,6107,35155.9455.97638,92766,450107,10079,3752,40051,90039,5585,900
2016-03-29TMG55.0055.7554.3455.550.491,506,49612,04055.5555.58896,846112,803247,20093,46770084,40051,78019,300
2016-03-28TMG54.8255.4754.8055.060.20830,5085,94255.0455.07564,87852,41192,41956,75990038,40017,8411006,800
2016-03-24TMG55.0455.1954.2654.86-0.571,258,9669,15954.8254.88804,380111,689151,30067,8624,30073,20037,2353008,700
2016-03-23TMG55.9956.0555.3055.430.181,542,92311,19855.4155.51962,46284,591233,80095,0743,60075,10046,5142,50039,282
2016-03-22TMG55.5855.9054.9355.25-0.731,625,22111,54855.2255.351,025,18382,300197,30079,8611,40065,400102,77710,00010060,900
2016-03-21TMG55.6156.1555.4355.980.20984,1627,80055.9655.98594,24848,100150,20070,4581,40051,50038,55620029,500
2016-03-18TMG55.4356.0155.2555.780.222,947,09113,17555.7055.902,164,335132,300318,900114,4631,40085,500112,09310018,000
2016-03-17TMG55.2355.9154.9055.560.161,457,47010,74455.5655.60843,99091,700173,10073,66527,00070,100138,10910039,706
2016-03-16TMG55.2456.2354.8655.400.221,717,31513,24455.3955.451,188,36183,300206,30091,8863,20086,20038,96820018,900
2016-03-15TMG54.7955.3854.2655.180.211,618,70913,16555.1655.201,070,11661,900268,30098,5242,50052,60045,16940019,200
2016-03-14TMG55.1355.4754.4554.97-0.121,852,59311,25154.8955.031,054,81794,350423,25394,4641,30063,000113,9091007,400
2016-03-11TMG54.0055.0953.8955.091.541,566,64211,65855.0055.14981,76276,750249,40088,6343,10073,60083,19610010,100
2016-03-10TMG54.4254.7652.6953.55-0.511,736,03713,85153.5553.561,229,22081,000236,80066,4698,10049,80053,64811,000
2016-03-09TMG53.9454.4553.5554.060.552,026,75516,62154.0454.071,387,41992,100310,900107,7291,50056,60064,2071006,200
2016-03-08TMG55.4355.4653.4553.51-1.782,668,90419,55653.4653.581,614,991136,293404,200153,3584,40082,000257,86260015,200
2016-03-07TMG54.7355.5954.5655.290.602,370,46717,07955.2455.301,470,87588,500298,00097,7382,50097,800296,75460017,700
2016-03-04TMG54.4754.8153.9554.690.731,839,43312,88754.6654.731,127,026122,568214,70081,55970062,10098,280132,500
2016-03-03TMG53.9854.6553.5053.960.712,075,05513,89553.9553.971,309,81759,419235,10076,8732,90040,500122,675300227,471
2016-03-02TMG53.1953.7252.8253.250.121,905,70713,91653.2453.251,161,77494,750239,500111,0035,70067,70077,080400147,800
2016-03-01TMG53.0053.9252.8953.130.632,343,42817,26653.1053.201,511,375140,083305,00095,3924,600123,700115,10070047,478
2016-02-29TMG51.9352.8351.4952.500.882,564,00115,70152.3952.591,783,58793,000351,40055,7425,70058,500169,78740045,885