Home Page
08:54:34 EDT Thu 03 Sep 2015
Enter Symbol
or Name
USA
CA



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
2015-09-02TMG63.0163.6762.6063.621.071,307,58010,94963.2063.70909,20865,400190,20072,6001,80014,70035,20015,2721,1002,100
2015-09-01TMG63.3363.3462.0262.55-2.372,201,27218,09962.5062.601,548,07989,300272,800164,54240073,50051,851800
2015-08-31TMG65.1065.6464.5664.92-0.181,800,00912,14364.6165.001,259,32270,700305,70087,68112,9004,40037,10016,5061,6003,800
2015-08-28TMG65.2865.9764.6065.10-0.491,351,49710,92965.0765.16912,952133,400122,40086,1573,80013,30042,50035,1884001,300
2015-08-27TMG64.2366.3463.9265.591.432,449,94618,02765.5065.811,694,375209,200261,000107,1692,30014,30052,40078,20240027,900
2015-08-26TMG64.7164.7161.6564.161.062,220,98017,27864.0164.171,566,09091,100318,600108,0051,30015,20059,30058,8852,500
2015-08-25TMG64.9864.9862.9863.100.842,613,13018,00662.9963.231,558,407148,800552,000104,9262,30016,30066,100120,79737,1002004,600
2015-08-24TMG56.4964.3956.4962.26-1.892,121,68216,56762.2562.471,570,053114,000192,600116,91910,30014,00059,80037,7101,2005,100
2015-08-21TMG65.9365.9463.9664.15-2.502,458,63617,77663.8464.451,804,12064,500310,040108,9985,00017,50075,20067,1782,1004,000
2015-08-20TMG67.7968.1966.5966.65-2.181,794,38713,63166.6366.671,301,72366,200160,500126,66060011,30053,70071,4042,300
2015-08-19TMG69.6669.6768.2168.83-0.841,698,77712,99368.6068.861,109,553228,900122,826107,8595,10013,20038,50068,5391,0003,300
2015-08-18TMG68.9270.3468.9269.670.511,386,36411,20069.6369.68896,798109,200162,29162,16610026,10040,10087,6092,000
2015-08-17TMG68.3569.2267.9269.160.501,220,1309,61369.1569.20759,875125,100107,80055,24710022,30045,000103,908800
2015-08-14TMG68.0968.8467.9468.660.411,101,5179,51868.6668.80709,35370,100116,58481,6042,70012,90047,90057,1764001,700
2015-08-13TMG68.7669.1967.8568.250.241,659,35313,83668.2068.441,073,485190,200157,10087,6251,20017,00044,70084,9435002,600
2015-08-12TMG69.9870.0066.7768.01-2.552,736,81318,75667.9668.151,816,89651,900421,000125,2732,40019,10074,500220,5445,200
2015-08-11TMG71.0671.5070.0670.56-1.042,414,48118,00470.5170.671,596,403108,900281,700119,2602,90024,10061,400217,3182,500
2015-08-10TMG72.2972.5871.6071.600.211,454,10711,47971.5071.60791,67772,800258,700100,0462,00013,40043,600115,27940056,205
2015-08-07TMG71.8372.2670.6271.390.021,194,39610,16471.1971.55813,89047,200108,500114,4114,00015,80035,70027,81330026,782
2015-08-06TMG73.9273.9371.1571.37-2.361,984,94715,91471.2871.481,195,665145,300266,100108,7302,90024,20071,600166,8523003,300
2015-08-05TMG72.8873.8172.2373.731.441,556,74212,16473.5973.80959,598173,300149,92482,7882,80021,00040,900123,1323,300
2015-08-04TMG71.7173.0171.6372.291.231,842,32614,48072.2372.351,367,62449,700191,80088,1219,90017,30058,40052,2811,2006,000
2015-07-31TMG70.4971.5370.4971.060.171,005,3597,84370.9771.16706,57855,20099,60054,0324,00012,50033,40036,0491,1002,900
2015-07-30TMG70.5570.8969.6270.890.281,173,3398,70370.7770.89666,951136,70084,50074,0111,70015,70018,90070,777102,500
2015-07-29TMG68.7170.6668.7170.611.071,504,38411,33870.5170.631,097,62163,700121,69093,8211,40025,70040,40050,7525007,400
2015-07-28TMG69.2369.6868.9369.540.531,823,63011,42369.4569.68871,119129,700115,80087,2232,10019,40038,700196,38837,000400325,800
2015-07-27TMG69.8969.8968.7669.01-1.131,848,22912,08268.9669.101,024,610127,300186,28992,9632,10027,70034,600117,367400234,900
2015-07-24TMG70.8171.0069.8970.14-0.061,499,34510,96670.0770.22939,27562,300225,05492,00740017,60038,000121,4091,300
2015-07-23TMG70.5670.8969.9570.20-0.061,571,78711,57670.1170.27859,169114,400185,35375,02260034,40051,800168,69320082,150
2015-07-22TMG69.9870.6269.9170.261,218,4809,76570.1870.33566,394157,707116,40092,0981,50024,40041,700217,881400
2015-07-21TMG70.6870.8669.8870.26-0.471,129,7548,63370.2070.29536,54385,880175,80067,03447,94628,60025,600160,1512,200
2015-07-20TMG70.6170.8470.3070.730.431,250,0389,43470.5870.74669,814109,700187,90079,58450022,20036,100125,44010018,700
2015-07-17TMG70.3370.3468.5470.300.621,486,20911,72970.2070.34868,523155,025153,70079,93780029,10045,90069,55410083,570
2015-07-16TMG74.3074.5069.0169.68-2.543,492,57524,15569.6669.742,428,907127,648410,900139,96825,30035,300105,900209,5529,100
2015-07-15TMG71.8472.5971.2572.221.001,916,00813,89172.1672.231,174,972104,300246,000148,18621,60029,80054,900126,5502,5006,900
2015-07-14TMG71.4971.8071.0871.22-0.391,170,6358,26071.1971.26821,72445,100119,20063,8431,00020,90040,00051,2688006,800
2015-07-13TMG71.0171.9970.8771.611.401,540,9659,00771.6071.70944,58669,300336,50054,78120019,70017,60092,4985,800
2015-07-10TMG70.3770.6769.7070.210.442,134,72711,08170.1470.221,175,71740,400688,50079,22310,30010,80057,50063,3873008,600
2015-07-09TMG70.2571.0469.7569.77-0.281,840,18913,48469.7369.891,144,35992,000305,000107,2181,90030,00058,70093,4121007,500
2015-07-08TMG71.4571.7369.7070.05-2.601,959,88515,37170.0070.211,263,084194,910206,700109,22290011,90073,50093,6695005,500
2015-07-07TMG72.6572.7170.9272.650.321,935,70515,13172.6572.721,394,346126,600161,40086,9933,70018,80065,80071,4668005,800
2015-07-06TMG70.7972.5770.7972.331.131,797,6878,16372.3272.401,541,08238,20069,30067,5244,2008,70026,30036,3811005,900
2015-07-03TMG71.5471.9071.0371.20-0.48234,2001,98371.1671.44143,72113,90026,30014,1881,4008,7007,90015,8911002,100
2015-07-02TMG71.4872.0071.0071.681.581,075,2068,59371.5371.69692,33283,21093,27887,5201,1008,00025,50030,26648,1005,900
2015-06-30TMG69.3371.2569.3370.101.172,261,95110,50569.9070.101,130,456103,387781,90076,89319,4009,00040,90079,8851,40017,230
2015-06-29TMG70.9071.1068.7768.93-2.441,426,39911,29968.8869.05896,34199,700160,200119,7821,60012,30047,70073,57630014,900
2015-06-26TMG71.5671.7371.0971.37-0.071,576,5147,14171.2471.48628,67975,94090,000101,9592,40022,00027,40031,936500595,700
2015-06-25TMG71.6571.9971.1471.440.011,312,8348,98371.3171.49860,334104,100105,50067,3696008,60042,900109,9311,20012,300
2015-06-24TMG71.4872.4671.2571.43-0.061,084,4097,64071.3971.68671,93383,600124,50093,3891,10013,00022,50058,38730014,100
2015-06-23TMG71.0771.7370.7371.490.821,211,3509,28771.4771.64707,98565,400195,20063,3481,0007,20033,500121,0171,1006,500
2015-06-22TMG70.7171.1170.5270.67-0.071,068,3578,26070.6470.81624,14850,352154,30090,4622,2004,20031,50099,6957,900
2015-06-19TMG71.2871.8068.5070.740.176,478,77918,57770.1370.775,460,606185,537394,000148,4809,90022,70047,700188,9561,80016,100
2015-06-18TMG70.5370.8669.9670.57-0.451,480,96111,62170.4770.70867,422115,500212,166118,17140021,00037,30093,90213,500
2015-06-17TMG71.3271.8070.6671.02-0.291,231,8089,92570.9571.13800,43499,973155,70066,2821,30010,70029,00054,81960011,900
2015-06-16TMG71.1171.5771.0271.310.091,103,9228,39471.2671.43679,639110,600126,10074,5031,00012,70027,40065,2804004,300
2015-06-15TMG71.3771.4970.8071.22-0.631,056,7029,31171.1871.30689,920107,600107,30056,5673,00012,00023,40048,7633005,552
2015-06-12TMG72.0172.2071.4571.85-0.461,429,0568,37971.8171.92999,60353,600134,90071,6901,4009,50032,100118,6639006,700
2015-06-11TMG72.9873.1471.8572.31-0.16934,0138,13472.2972.43604,70488,80094,40043,9826004,40025,90063,6271,4006,200
2015-06-10TMG71.9072.7771.7572.470.601,355,73110,21172.2972.47864,26883,585175,10071,2381,80010,00044,80088,3401,30014,300
2015-06-09TMG71.0772.2370.6571.870.231,818,99810,26071.8072.03870,455117,800490,20067,62013,50029,20034,200177,9231,70013,700
2015-06-08TMG71.8572.1871.3571.64-0.461,491,39110,90271.5071.65988,14291,170100,30077,1381,5002,70029,000185,04160015,800
2015-06-05TMG72.7672.9672.0872.10-0.79998,0678,06672.0672.32629,23638,935105,500112,3831,10013,40033,80053,9135008,400
2015-06-04TMG73.0073.2372.0172.89-0.341,696,38512,50672.7372.99991,833101,115336,756105,85250017,40049,50073,8292,20016,100