Home Page
19:26:33 EST Sun 04 Dec 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
2016-12-02TMG56.1256.3255.7655.90-0.481,299,3899,17455.9055.92724,59662,482222,20080,5563,99672,80044,55988,200
2016-12-01TMG54.5056.5654.3856.382.101,624,39811,86156.3756.42990,89594,903265,000112,6523,449102,30031,8992,90020,400
2016-11-30TMG54.6354.9954.2754.28-0.391,905,23310,53354.2654.321,281,16583,800242,24954,5051,26553,700106,35610082,093
2016-11-29TMG54.8454.9954.4054.67-0.17971,0757,51654.6354.68632,83670,231125,70047,81389843,60020,0972,20027,700
2016-11-28TMG55.2655.6654.7554.84-0.901,376,7837,25654.8354.87966,05257,694190,47253,4952,82725,80053,14330026,900
2016-11-25TMG55.3455.9555.2055.740.45718,4795,10255.6555.82509,64727,628102,53329,5491,91917,50015,50314,200
2016-11-24TMG55.4455.7855.2555.29-0.12326,9632,68555.2555.39210,2049,60043,00014,40399333,2009,1631006,300
2016-11-23TMG55.2355.9155.2355.41-0.06898,1297,23855.3955.44544,05245,300147,70051,0486,17961,50023,6501,40017,300
2016-11-22TMG54.8655.5654.3155.470.461,486,57211,39855.4555.50876,25038,950253,50060,15357855,700191,1101009,631
2016-11-21TMG54.7955.2054.1755.010.181,027,0276,81354.8355.02698,05451,000127,27755,60173127,80055,8641,0009,700
2016-11-18TMG54.4755.2154.3854.830.231,091,7457,79554.8354.88699,29464,492148,60025,3843,81464,80063,33022,031
2016-11-17TMG53.6954.6753.3254.600.731,415,4179,53554.5654.61888,288121,330169,20035,8994,477102,70079,42314,100
2016-11-16TMG53.0453.9052.4053.870.761,334,6298,66953.8553.88852,48386,900169,30042,35915,66355,60089,62422,600
2016-11-15TMG52.3753.1251.7753.110.841,536,33811,03953.0753.12994,37695,700208,40836,7329,714111,20056,81810017,490
2016-11-14TMG52.3353.0951.9052.27-0.011,265,8438,95852.2252.28730,64594,400188,00038,8267,000160,30040,8721005,700
2016-11-11TMG52.1152.6151.8752.28-0.081,251,2739,18452.2852.29781,93278,564152,10041,65216,512116,80049,6081,70011,005
2016-11-10TMG51.2352.7451.0652.361.442,058,87313,17752.2952.441,389,742134,791203,70070,5447,740117,500113,15620,800
2016-11-09TMG51.1451.8149.4450.92-2.067,521,18221,72550.8650.926,483,897292,800338,30098,97816,50099,300165,8672,20023,340
2016-11-08TMG53.0553.3152.2452.98-0.031,432,0218,25952.9753.011,001,179114,500172,34252,9236,02654,80022,7917006,760
2016-11-07TMG52.8553.4552.5153.010.791,349,4608,62952.9953.01891,656123,950165,58331,8465,950100,20022,8131007,362
2016-11-04TMG52.6252.8751.7452.22-0.382,788,19110,20352.1052.302,316,132117,882205,58237,2159,67061,60028,71011,200
2016-11-03TMG54.6654.9452.2952.60-1.162,050,36612,60652.4052.701,457,819162,497205,40057,92211,06380,80066,0694008,396
2016-11-02TMG53.5854.0353.0153.76-0.031,743,23610,99553.5053.901,267,912123,393160,90065,8877,14482,40031,5001004,000
2016-11-01TMG55.1455.3153.2753.79-1.281,887,92011,84553.7853.791,289,648148,820219,40062,3338,44863,40058,13020037,541
2016-10-31TMG54.4955.26554.4355.070.661,234,4817,40255.0555.08836,80194,400163,39047,6401,44354,90029,7846,123
2016-10-28TMG54.4354.8654.0054.41-0.121,238,3207,40454.4054.44902,19563,500120,20062,61011,50145,10026,3837006,031
2016-10-27TMG55.2355.2354.0154.53-0.561,512,0467,85854.4954.531,163,51289,618115,60044,0206,26268,30015,6245,910
2016-10-26TMG54.0855.2553.8055.090.961,886,6859,77055.0755.151,302,04484,100281,66374,1053,05458,70069,41230013,307
2016-10-25TMG54.8954.8953.4554.13-0.681,553,0718,73054.1154.141,079,01494,550157,20052,5835,10164,60088,33650011,187
2016-10-24TMG53.7554.8753.7554.811.131,041,7607,85154.7854.82654,37767,800149,20062,3734,70554,80037,21320010,792
2016-10-21TMG53.4753.7053.0453.680.08882,4746,71553.6753.70526,12559,300171,50040,6823,02357,70019,3821004,662
2016-10-20TMG53.3153.9053.2053.600.311,091,7697,24653.5953.64702,97084,100131,70053,6964,68481,90026,7313005,188
2016-10-19TMG52.7653.5552.5353.290.661,440,8529,26253.2953.33793,256156,800228,39959,3104,27760,200125,98712,623
2016-10-18TMG55.0255.0252.5052.63-1.922,496,64816,91852.6152.631,506,580233,189391,029117,9206,550116,000108,48920016,691
2016-10-17TMG55.2755.4654.5154.55-0.71965,9197,33354.5454.61591,13464,900201,20045,7272,55839,00016,3831004,917
2016-10-14TMG55.9456.3655.1755.26-0.38856,8956,19655.2155.26538,51970,968106,60055,6236,27350,80023,8731004,139
2016-10-13TMG56.0256.0854.9655.64-1.001,690,53110,49555.6355.67918,770153,455261,45290,8734,50574,300175,1263009,650
2016-10-12TMG56.8456.8556.4056.64-0.121,012,7026,43356.6456.66615,23892,200141,80050,7561,79947,90050,7535,256
2016-10-11TMG56.5256.8555.9856.760.661,995,07712,78156.7556.781,094,792171,700294,91689,6644,97494,300146,98482,0001,00014,447
2016-10-07TMG56.4056.6055.6556.10-0.611,614,90611,39756.0756.11974,471131,000252,40059,6304,05397,80082,91912,633
2016-10-06TMG57.6257.6756.6956.71-0.911,804,78010,37256.6956.721,096,200116,696277,70053,7222,40087,700144,4404,922
2016-10-05TMG56.6757.8956.5657.621.191,434,53310,40557.6057.72771,532143,600266,42652,7258,933139,70035,67310011,344
2016-10-04TMG56.3957.2856.2756.430.201,349,8029,38456.4056.44769,258107,900250,60051,3899,26286,20061,23560013,358
2016-10-03TMG56.4056.5455.9356.23-0.091,250,5579,49156.2356.29734,142135,800214,20059,8372,77580,60019,0664,137
2016-09-30TMG55.4456.7355.2056.321.301,901,74411,86456.3056.321,124,444130,600360,70074,7296,29198,50074,50413,60040017,976
2016-09-29TMG54.8455.2854.4055.020.261,634,9089,72655.0055.03778,781116,550551,60050,9477,26277,90042,9685008,400
2016-09-28TMG54.5655.2554.4854.760.421,477,9469,15654.7654.83804,564127,500401,00038,1128,98264,20022,35460010,634
2016-09-27TMG54.4154.5254.01554.34-0.252,341,4908,03554.3054.441,937,42773,382166,50035,5685,16770,40046,9231006,023
2016-09-26TMG54.5954.8854.0854.59-0.211,686,12111,47354.5854.67916,055112,232431,39437,9374,19666,100101,95515,152
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