05:55:56 EST Mon 20 Feb 2017
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
2017-02-17TMG58.7359.7458.5059.600.551,019,1077,14759.5859.621,019,10778,654129,69550,3934,32834,40036,15219,000
2017-02-16TMG59.1359.3558.6759.05-0.09947,4686,91659.0159.06947,468111,95685,50064,1457,02574,20021,38610012,800
2017-02-15TMG59.1459.4358.9059.140.04981,8506,43259.1359.17981,85071,59090,40050,2695,29364,00024,17419,200
2017-02-14TMG58.4459.2058.2759.100.681,165,1347,96459.0959.141,165,13484,295160,10043,0894,76866,800101,91511,400
2017-02-13TMG58.3058.6157.9058.420.29920,5006,51858.4058.45920,500113,441110,30048,0595,55168,20030,95010011,858
2017-02-10TMG56.8158.2456.8158.131.331,443,5009,19258.1258.171,443,500127,667157,60062,6667,41474,500103,75639,3001,00051,200
2017-02-09TMG56.2456.8755.9556.800.661,112,0978,22456.7856.801,112,097107,900173,56763,5407,120105,40046,65580015,700
2017-02-08TMG56.6756.7555.9656.14-0.531,328,3767,61556.1256.161,328,37692,931292,70552,0595,05263,50054,47220010,600
2017-02-07TMG56.6956.9356.3856.670.11999,8946,90656.6456.68999,89497,641110,30051,70410,71761,30015,9991,60018,900
2017-02-06TMG56.7656.9756.4556.56-0.22810,2996,01256.5156.56810,29969,10077,70043,3633,71964,20034,95049,50010017,600
2017-02-03TMG56.2556.9756.2556.780.701,233,8098,05856.7656.791,233,80969,70090,40052,5904,92871,40043,020100146,100
2017-02-02TMG56.7356.7955.9956.08-0.631,011,9537,79556.0756.111,011,95377,405126,00058,6145,81686,50027,80270025,300
2017-02-01TMG56.5157.0055.9356.710.421,449,7809,42756.6656.721,449,78088,879205,80081,38610,16878,60028,3231,00017,100
2017-01-31TMG56.1656.4955.5456.29-0.201,501,49010,02256.2756.321,501,490109,400148,70074,8965,01377,60029,96050011,500
2017-01-30TMG56.4656.5555.4056.490.301,425,95010,98056.4656.491,425,950124,617242,06869,95810,027105,10031,38980016,800
2017-01-27TMG56.5256.6355.8256.19-0.33808,1766,38356.1456.20808,17675,010102,70057,7733,11853,60049,98430015,800
2017-01-26TMG57.6157.7456.4856.52-1.071,080,8538,32756.5156.551,080,853110,200136,30057,0614,66555,90082,61840026,100
2017-01-25TMG56.8757.8856.8757.590.911,325,5378,95757.5657.591,325,53797,991258,90080,9034,24461,30029,86110019,800
2017-01-24TMG56.0056.8955.8856.680.841,259,7028,14456.6556.691,259,70291,630269,80066,6205,34772,10046,07810035,100
2017-01-23TMG56.7856.7855.6655.84-0.931,300,0699,05855.8455.851,300,06982,366270,30065,0034,26462,800142,55190012,700
2017-01-20TMG56.8657.2856.4756.770.102,369,37112,64456.7556.832,369,371144,360827,948105,5189,66280,600156,3242,70040,700
2017-01-19TMG56.4057.07556.3856.670.091,404,9029,47756.6456.691,404,902114,018353,00047,3817,48351,20073,7251,30010,000
2017-01-18TMG57.1457.4356.4256.58-0.551,783,36512,60356.5656.581,783,365169,396249,80067,32514,42057,700117,78780078,200
2017-01-17TMG57.3057.8756.9757.130.151,815,18011,68157.1357.151,815,180142,112232,20073,1076,49981,800127,6492,700224,400
2017-01-16TMG58.7558.7556.6056.98-1.841,267,7008,54656.9056.991,267,70030,940134,30034,47817,16618,900123,1232,30073,300
2017-01-13TMG58.7359.1958.5058.82-0.361,216,5567,73358.8158.861,216,55687,500176,56851,1888,44137,00052,9384009,900
2017-01-12TMG59.8359.9058.4059.18-0.901,391,6849,32759.1359.191,391,684102,350195,70086,8655,00436,70060,4881,00013,000
2017-01-11TMG59.9160.5059.1460.08-0.041,141,9748,80760.0560.091,141,97490,200155,90042,0494,95855,70026,46410,700
2017-01-10TMG59.0060.5058.7560.121.511,365,9779,45760.0560.261,365,977120,930251,30043,4726,69543,40085,4307006,400
2017-01-09TMG59.6259.6658.3158.61-1.01901,3836,95358.5058.66901,38376,186159,90028,4773,19653,40025,7052004,700
2017-01-06TMG59.8560.0959.0059.62-0.231,001,0197,42059.6159.661,001,01954,107202,10029,49715,64141,10061,40430015,100
2017-01-05TMG60.1060.2259.3959.85-0.451,289,4949,02959.8159.861,289,494101,865225,40055,9814,75379,10033,07120064,157
2017-01-04TMG59.6860.7459.4360.300.781,890,77910,69560.2960.341,890,779170,150334,40053,96117,08784,50062,89550,000500250,400
2017-01-03TMG58.7159.7858.1859.521.222,030,84911,35359.5059.552,030,849121,989268,31639,4566,355111,80098,204500511,175
2016-12-30TMG59.0359.1458.1058.30-0.67666,1474,86358.2958.33666,14749,200114,50026,7363,57054,7008,4953,000
2016-12-29TMG58.9959.4058.7458.97-0.12859,0356,15958.9458.98859,03569,800208,20037,65016,84454,4008,00210,900
2016-12-28TMG59.5260.0058.9059.09-0.701,221,9888,29659.0559.101,221,98874,300233,29235,8453,95242,10029,51940031,200
2016-12-23TMG59.3659.8559.2559.790.46783,0795,85459.7759.81783,07943,695138,80028,4229,87158,10033,7298,200
2016-12-22TMG59.8059.9959.0659.33-0.50939,0676,96259.3159.37939,06777,200135,70040,6693,63172,90025,76620012,800
2016-12-21TMG59.6960.0059.4559.830.01896,4126,28059.8259.87896,41274,178171,60041,7706,42067,20038,36420014,400
2016-12-20TMG59.9960.0359.5159.82-0.161,074,0408,27859.8159.871,074,04067,200126,20039,1617,42387,70056,86520064,629
2016-12-19TMG59.9060.2759.5959.980.211,081,2097,33459.9660.001,081,20965,155143,20044,6826,00687,50027,8835005,500
2016-12-16TMG60.2560.5459.6759.77-0.053,627,6219,31959.6859.843,627,62187,500184,80054,1571,47290,50094,9571,3009,800
2016-12-15TMG59.1960.3559.1959.820.631,687,81812,31559.7859.861,687,81877,500268,70070,9224,460109,00042,6671,6008,800
2016-12-14TMG60.0260.0358.8359.19-1.232,466,26315,23359.1259.192,466,263144,632607,50097,6247,333141,70086,68950029,600
2016-12-13TMG61.4661.9460.2960.42-1.032,694,05814,93760.4260.462,694,058134,235599,60090,5731,251118,70077,526300,0002008,200
2016-12-12TMG61.5261.6160.8261.45-0.391,343,5888,61861.4361.461,343,58890,115220,70052,7043,38557,60046,0976,400
2016-12-09TMG61.2462.1060.8561.840.601,370,08310,47161.8261.861,370,083124,678212,10078,9002,451101,00031,7162,70031,600
2016-12-08TMG61.1661.4460.3461.240.411,581,71211,67361.2261.261,581,712131,000255,70055,1393,26175,00084,01120032,100
2016-12-07TMG57.7761.1857.6060.833.242,251,14716,35260.8060.872,251,147103,145339,300115,1419,407111,40078,8645,400100,800
2016-12-06TMG56.5457.7856.5457.591.061,403,1339,78957.5957.621,403,13375,830229,64869,8204,29945,90032,83081,200
2016-12-05TMG56.2056.6956.1556.530.631,715,04110,47556.5356.581,715,04173,850283,27978,2052,66152,00083,667200279,100
2016-12-02TMG56.1256.3255.7655.90-0.481,299,3899,17455.9055.921,299,38962,482222,20080,5563,99672,80044,55988,200
2016-12-01TMG54.5056.5654.3856.382.101,624,39811,86156.3756.421,624,39894,903265,000112,6523,449102,30031,8992,90020,400
2016-11-30TMG54.6354.9954.2754.28-0.391,905,23310,53354.2654.321,905,23383,800242,24954,5051,26553,700106,35610082,093
2016-11-29TMG54.8454.9954.4054.67-0.17971,0757,51654.6354.68971,07570,231125,70047,81389843,60020,0972,20027,700
2016-11-28TMG55.2655.6654.7554.84-0.901,376,7837,25654.8354.871,376,78357,694190,47253,4952,82725,80053,14330026,900
2016-11-25TMG55.3455.9555.2055.740.45718,4795,10255.6555.82718,47927,628102,53329,5491,91917,50015,50314,200
2016-11-24TMG55.4455.7855.2555.29-0.12326,9632,68555.2555.39326,9639,60043,00014,40399333,2009,1631006,300
2016-11-23TMG55.2355.9155.2355.41-0.06898,1297,23855.3955.44898,12945,300147,70051,0486,17961,50023,6501,40017,300
2016-11-22TMG54.8655.5654.3155.470.461,486,57211,39855.4555.501,486,57238,950253,50060,15357855,700191,1101009,631
2016-11-21TMG54.7955.2054.1755.010.181,027,0276,81354.8355.021,027,02751,000127,27755,60173127,80055,8641,0009,700