22:04:51 EDT Sun 17 Jun 2018
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-06-15TMG85.6086.6485.0886.140.403,141,55211,72186.0286.232,572,377122,550214,42026,08613,36556,60062,50780066,847
2018-06-14TMG84.7586.0784.4785.741.201,056,0188,44585.5885.79687,78576,516109,12221,8173,30246,80091,14918,127
2018-06-13TMG84.4884.9784.0084.54-0.08977,7808,34284.5284.60631,42675,628120,96428,8122,57552,90042,17423,101
2018-06-12TMG86.0286.1184.2384.62-1.221,419,33611,03184.6184.98946,82692,518157,50027,7105,24856,60093,09310036,841
2018-06-11TMG85.7186.4585.2785.840.371,183,5119,69185.6285.85752,99770,871192,30024,2084,55350,90065,28422,398
2018-06-08TMG85.9986.0084.8885.47-0.561,122,8337,86485.4585.74677,76687,767169,24025,5992,69130,40029,82097,150
2018-06-07TMG85.9886.6485.5786.030.171,097,2999,34185.9486.06726,62386,186126,38922,2508,18140,40042,19320044,877
2018-06-06TMG85.0085.9884.2885.860.89988,1858,00085.7685.96644,18084,767113,50019,1964,93042,40025,96730050,545
2018-06-05TMG84.5685.1484.2184.970.64958,7637,77584.9785.00623,07696,657108,50020,6473,92033,30046,97224,491
2018-06-04TMG83.3184.8783.3184.330.831,051,6348,43284.2984.41677,44586,431130,60020,3594,69445,70069,07017,335
2018-06-01TMG83.1483.8582.8683.500.361,200,2269,27683.4483.55809,603101,013144,91317,7253,50024,40073,00620025,866
2018-05-31TMG82.9983.8182.6583.140.061,647,26410,98883.0783.701,090,264113,492144,88327,1566,07262,300180,04122,856
2018-05-30TMG82.7183.2582.2783.080.751,090,5958,17482.9983.09675,78665,496114,00022,9604,36333,300153,29830020,192
2018-05-29TMG82.3783.4781.9982.33-0.621,460,9679,64982.2682.37828,32894,028160,00042,0624,14745,70037,890100246,512
2018-05-28TMG83.6084.3482.9282.95-0.55434,1613,41682.9283.22275,20624,26669,10016,08082917,60015,32810015,652
2018-05-25TMG82.6084.3182.6083.500.281,365,8738,34883.5083.51717,13456,580417,73825,1587,19724,50084,87140031,295
2018-05-24TMG82.5183.4982.1283.22-0.781,608,88511,77883.2283.301,050,391121,300208,07032,7169,97346,900104,3711,50033,264
2018-05-23TMG84.9284.9283.8084.00-1.031,643,75911,91683.9084.111,008,822118,703221,30053,4386,26947,600132,71430054,613
2018-05-22TMG84.7485.6284.7485.03-0.201,095,1178,16685.0385.07695,527114,854136,50023,1473,54515,10071,66010030,184
2018-05-18TMG84.8885.3284.3885.230.441,333,2269,83385.1585.26865,77362,800226,90031,2505,31327,10047,12766,963
2018-05-17TMG84.7885.0984.2484.790.011,334,8349,95884.7084.81898,49156,063197,30026,1916,34716,70041,3731,00091,269
2018-05-16TMG84.1085.0683.6884.780.861,484,66411,13884.7084.81985,03189,910224,30030,0626,96432,00078,65310037,644
2018-05-15TMG84.1784.5283.2183.920.181,587,48311,47783.9184.231,021,81170,173231,93433,4464,47819,500107,45220096,989
2018-05-14TMG82.0084.5981.7383.742.951,895,46513,35882.9284.501,120,717178,415266,21768,4218,24261,900120,92920070,424
2018-05-11TMG80.8181.9480.7580.790.551,529,47911,71880.7881.07944,315111,530234,90044,41513,23657,30045,02510078,658
2018-05-10TMG79.3181.3877.5180.242.081,584,34612,11180.2180.961,132,48546,259196,80052,4234,17666,30056,56730029,036
2018-05-09TMG78.5578.5577.3278.16-0.34986,6217,84178.1478.25668,09129,795149,20030,0724,46138,30025,69150040,511
2018-05-08TMG78.6178.8877.6678.500.061,202,4269,59878.4678.56763,50322,561231,97654,3096,04933,90024,2089,10056,820
2018-05-07TMG77.9178.4577.5178.440.781,026,9146,62878.4078.48756,53616,088152,80019,6063,71918,30030,19110029,574
2018-05-04TMG75.9878.0075.5777.661.71981,2217,99877.6277.72675,34543,139144,25512,0665,97917,90058,49860023,439
2018-05-03TMG76.8676.8675.4175.95-1.131,176,8629,64775.9075.99862,87822,521169,40011,9024,76833,30048,56523,528
2018-05-02TMG76.4877.8776.3477.080.831,451,86710,75576.9977.09976,92835,981286,33515,24610,53036,70046,5751,30039,872
2018-05-01TMG75.7076.6675.5276.250.421,067,5268,70376.2476.30740,81631,000172,10010,5687,89830,90058,02615,818
2018-04-30TMG76.6076.9575.7475.83-0.911,311,7449,56875.7475.83898,33047,010197,59313,1619,05263,30058,12390024,275
2018-04-27TMG76.7577.1175.7075.79-1.07777,2956,93376.7576.77433,03318,089151,6366,02020,07434,10075,7455,60032,998
2018-04-26TMG76.2576.9675.4276.861.101,325,5949,31976.8276.92989,20025,394183,9004,4662,80150,70042,51630026,317
2018-04-25TMG75.9976.5375.5775.76-0.021,204,98710,06175.7575.84751,14648,450235,6004,1544,40962,50061,4891,50034,239
2018-04-24TMG76.9177.0475.1075.78-0.661,125,1399,96175.7476.00808,47921,661179,40010,4143,69239,50040,33630021,357
2018-04-23TMG75.4376.8175.4376.441.231,035,1159,19976.4176.50714,15536,801154,40010,0943,64944,00037,96930033,747
2018-04-20TMG74.5075.2874.2275.211.18958,2797,99075.1975.28721,09320,941126,3008,6854,71534,70016,02330025,522
2018-04-19TMG75.5175.5273.6274.03-1.601,552,06610,98973.9774.201,064,70931,640204,10025,2535,111106,40089,19830025,355
2018-04-18TMG76.4076.8375.5775.63-0.581,114,0878,97275.5475.64771,77030,738175,58618,2649,20440,10043,34325,082
2018-04-17TMG76.9977.4176.0576.21-0.391,275,07310,54476.2076.29819,88323,545269,40032,4588,25442,80040,5541,20036,979
2018-04-16TMG75.9776.7975.8176.600.881,052,0078,72776.6076.65668,49725,439159,30021,9738,46437,30082,31740048,317
2018-04-13TMG76.4577.1575.5175.72-0.491,420,36411,74975.6275.73934,78047,386210,20018,9075,92975,80070,7361,00055,626
2018-04-12TMG76.2877.2176.1676.210.431,487,11911,37076.2176.22950,41659,881227,3147,4085,25347,90089,88430098,763
2018-04-11TMG74.9076.5274.6275.780.561,612,82912,48075.7875.801,046,31264,961265,69915,6437,63157,70077,99460076,289
2018-04-10TMG75.9876.3375.2175.220.442,169,25715,04275.2275.261,230,97391,104359,50024,68314,460103,000106,5449,400229,593
2018-04-09TMG75.2475.5174.5974.78-0.011,255,8299,13474.7875.00850,81921,630202,90011,0647,32760,10054,85270046,437
2018-04-06TMG74.8876.2874.0274.79-0.622,081,20913,96774.7374.841,541,81558,128225,50017,3247,18794,500100,12450036,131
2018-04-05TMG73.7275.88573.5275.411.892,258,20818,51975.3675.601,411,59071,729372,10023,2546,70763,600247,70960060,619
2018-04-04TMG71.2173.5570.0673.521.361,570,07911,60173.4573.53940,49330,359396,4168,1676,66072,90045,5498,00061,535
2018-04-03TMG70.3372.3570.2672.162.181,774,31313,23572.0372.191,287,37381,270216,7007,7833,83048,90068,30620059,951
2018-04-02TMG72.6872.9469.7869.98-2.591,551,29012,72769.9670.091,055,89950,148295,20028,9218,60857,50030,35930024,355
2018-03-29TMG71.1072.7770.8672.572.281,671,45410,44472.5772.671,182,11638,514313,90018,2417,10535,10053,09350022,885
2018-03-28TMG70.4871.4370.2470.29-0.201,710,68313,26270.2870.371,117,42555,555247,40077,7189,40762,00092,0321,10047,746
2018-03-27TMG71.2072.1070.0570.49-0.711,980,03816,69370.4870.591,426,01742,440243,48515,4652,72133,400168,37250047,638
2018-03-26TMG69.4471.4369.3071.202.652,379,17415,54171.1971.241,431,38767,010287,10017,9972,53149,600376,091500146,958
2018-03-23TMG70.4970.7468.4168.55-1.881,701,11614,14868.5068.581,132,30354,955306,80037,6773,86750,30039,2051,60074,409
2018-03-22TMG72.4672.9370.3970.43-4.022,146,52917,40170.3870.441,601,53864,509316,20018,5872,99257,30038,20020047,003
2018-03-21TMG73.1074.8672.7974.451.502,437,61817,82974.4374.521,740,24795,718338,10010,6675,44865,300136,55350045,085
2018-03-20TMG72.2573.2072.0172.950.891,469,70910,07972.9072.98919,60141,875264,60013,8878,62031,40074,221115,505
2018-03-19TMG72.9872.9871.6772.06-1.002,000,56315,17871.9972.101,278,37373,900354,90026,3444,81648,500165,9191,60046,211