Home Page
18:27:40 EDT Sun 02 Aug 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
2015-07-31TMG70.4971.5370.4971.060.171,005,3597,84370.9771.16706,57855,20099,60054,0324,00012,50033,40036,0491,1002,900
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
2015-06-03TMG73.0473.7372.9173.230.321,101,4428,14173.2073.30649,12264,100146,10061,15817,80025,500116,5271,00018,235
2015-06-02TMG73.5073.7572.5372.91-0.961,175,4349,95072.8072.94712,57385,700138,99096,1553,70030,80046,90047,9161,40011,300
2015-06-01TMG71.8074.2471.5173.872.401,341,69110,16873.8073.93681,40286,610196,793110,7666,80035,30049,300163,22010011,400
2015-05-29TMG72.4272.4271.2571.47-0.511,724,99011,43171.4371.691,138,956117,100152,00094,6849006,20048,400108,35048,8004009,200
2015-05-28TMG72.3072.6671.7771.98-0.26961,1737,67671.9772.02577,29075,20085,43975,01070022,20028,20091,4342,3003,400
2015-05-27TMG71.7072.4771.5072.241.412,010,10814,50372.1772.261,009,438144,365347,100141,5206,50042,90055,200246,7851,30015,000
2015-05-26TMG70.4171.2570.4170.830.461,478,70012,75570.8070.97865,986148,217162,30092,9282,10027,90051,900115,5691,50010,300
2015-05-25TMG71.2771.3069.8070.37-0.75307,0082,52770.3570.55183,10723,70023,60028,7352,30011,30012,40016,6661,2004,000
2015-05-22TMG70.0571.2370.0471.121.011,198,7058,89771.1271.20701,39276,521192,00073,5531,30019,40036,30091,8391,3005,100
2015-05-21TMG68.0570.2068.0570.111.921,953,8099,20070.0070.151,507,14983,320129,50094,0181,10018,80034,70080,4221,5003,300
2015-05-20TMG68.4768.6467.7068.191,198,1049,74868.0968.24639,774131,900137,400101,6013,30030,10049,50095,8291,9006,200
2015-05-19TMG68.4768.7067.13568.191.282,518,94813,50568.0668.201,721,976122,400316,80082,0971,70015,00041,400204,07530013,200
2015-05-15TMG67.1867.7066.5166.91-0.451,620,5987,40966.8666.961,275,12849,20097,80074,27420,80025,40068,3961,2008,400
2015-05-14TMG66.8267.4866.3767.360.461,412,1889,20667.3067.47789,13550,000406,10085,65970020,80033,50022,9943003,000
2015-05-13TMG67.0167.4666.3666.90-0.40993,2138,37866.8666.91605,67176,293122,00086,9723,50017,30037,70031,4775,9006,400
2015-05-12TMG67.6968.2467.2667.30-1.262,713,38614,87067.2767.371,438,891131,425287,200116,7149,50032,00063,800409,3565,700218,800
2015-05-11TMG68.5768.9467.7768.56-0.041,299,93510,09368.5068.57784,27889,800138,20079,4821,90022,30038,00079,7685,00061,207
2015-05-08TMG67.5068.7966.8568.601.821,978,70814,61868.5168.701,243,911123,530254,400104,0932,50030,50063,700104,4744,60047,000
2015-05-07TMG62.9467.0762.9266.783.172,159,21715,95966.7466.781,444,583130,493211,200182,9364,50020,30036,900111,5983,70013,007
2015-05-06TMG61.6063.9661.6063.612.151,750,31014,42463.6163.681,092,813113,047240,200134,2111,80029,00057,30064,7392,60014,600
2015-05-05TMG61.9962.1861.3361.46-0.751,087,6429,23961.4661.55659,53290,918104,800102,6054,90025,60043,40047,8872,9005,100
2015-05-04TMG62.4162.4761.7262.21-0.081,016,7828,49262.1562.25583,460133,72799,30097,2431,00027,00042,60026,0521,9004,500