Home Page
04:01:30 EDT Sun 01 May 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
2016-04-29TMG53.0253.3152.5152.70-0.831,134,9498,78852.6952.75723,292111,453144,20059,2043,59647,30038,2047,700
2016-04-28TMG54.1854.1852.9053.53-0.811,283,9769,91553.5053.54823,35279,502166,40076,9912,61858,10066,01311,000
2016-04-27TMG54.9755.0354.0054.34-0.621,377,77110,50454.3054.35885,88099,600198,00077,4672,89177,10024,03312,800
2016-04-26TMG54.9755.0454.5554.960.111,605,20210,65054.9354.971,019,302110,000216,70093,0783,45337,300111,16930013,900
2016-04-25TMG54.3055.0154.2054.850.45889,5427,00954.8254.88517,48169,102124,40066,3844,16333,70067,4506,862
2016-04-22TMG54.6855.0154.1254.40-0.511,316,13410,11554.3954.48861,40695,311172,80086,0322,06529,60056,35950012,061
2016-04-21TMG55.1855.2054.5854.910.042,530,13914,87954.8954.941,642,927127,230392,300142,5664,35166,100132,26522,400
2016-04-20TMG53.9955.0853.6854.871.202,290,81014,95054.7554.991,380,835125,400298,400111,1514,50076,900113,42912,800100167,295
2016-04-19TMG53.8354.2753.3853.67-0.171,713,97011,20153.6353.68931,05082,172279,30071,4212,80042,10063,611200241,216
2016-04-18TMG53.1454.0453.1453.840.671,155,4219,30453.7953.84729,56767,810174,60068,8112,70068,70029,77810013,355
2016-04-15TMG53.4453.6552.9553.17-0.421,100,5618,07753.1753.20625,74869,400170,50066,2581,50053,70092,05710,00011,398
2016-04-14TMG53.3754.0553.0553.590.311,028,2168,14853.5553.60630,46763,750134,80059,2752,60060,60060,97130015,453
2016-04-13TMG52.0953.4352.0353.281.581,283,48710,46753.2753.28789,46778,500183,40072,3737,10063,70063,7351,00013,812
2016-04-12TMG51.6252.0651.3351.700.211,502,99911,46451.6951.74908,073118,605207,70089,8312,00069,10048,28170045,709
2016-04-11TMG51.8052.2851.4551.49-0.24966,2978,35051.4651.51627,95471,400117,90040,9712,90058,70034,57210011,800
2016-04-08TMG52.2352.7951.5051.73-0.151,417,0999,84451.6951.73801,509116,400160,70045,83844,80075,70044,452600127,100
2016-04-07TMG53.5153.6551.5151.88-1.921,775,58813,18451.8551.961,015,180122,245238,70093,88022,90079,500177,6192,50022,964
2016-04-06TMG54.1054.1053.0753.80-0.322,044,77110,45453.6553.831,504,223125,892201,60251,2271,90092,20052,22760014,900
2016-04-05TMG52.9354.4152.7654.120.581,310,36910,01154.0954.13852,937121,000164,30055,2803,60072,70031,2905008,762
2016-04-04TMG54.5054.5052.9853.54-0.961,346,82610,45853.5053.56859,169107,739165,70060,77238,50073,80029,64720011,299
2016-04-01TMG55.9556.1254.4454.50-1.331,429,9029,46654.5054.59853,05865,937153,900135,6032,20074,50041,204103,500
2016-03-31TMG55.8456.4755.3255.83-0.141,494,20610,40855.7755.84962,16186,765184,70081,0921,200115,70032,88830029,200
2016-03-30TMG55.9056.1955.5155.970.42991,6107,35155.9455.97638,92766,450107,10079,3752,40051,90039,5585,900
2016-03-29TMG55.0055.7554.3455.550.491,506,49612,04055.5555.58896,846112,803247,20093,46770084,40051,78019,300
2016-03-28TMG54.8255.4754.8055.060.20830,5085,94255.0455.07564,87852,41192,41956,75990038,40017,8411006,800
2016-03-24TMG55.0455.1954.2654.86-0.571,258,9669,15954.8254.88804,380111,689151,30067,8624,30073,20037,2353008,700
2016-03-23TMG55.9956.0555.3055.430.181,542,92311,19855.4155.51962,46284,591233,80095,0743,60075,10046,5142,50039,282
2016-03-22TMG55.5855.9054.9355.25-0.731,625,22111,54855.2255.351,025,18382,300197,30079,8611,40065,400102,77710,00010060,900
2016-03-21TMG55.6156.1555.4355.980.20984,1627,80055.9655.98594,24848,100150,20070,4581,40051,50038,55620029,500
2016-03-18TMG55.4356.0155.2555.780.222,947,09113,17555.7055.902,164,335132,300318,900114,4631,40085,500112,09310018,000
2016-03-17TMG55.2355.9154.9055.560.161,457,47010,74455.5655.60843,99091,700173,10073,66527,00070,100138,10910039,706
2016-03-16TMG55.2456.2354.8655.400.221,717,31513,24455.3955.451,188,36183,300206,30091,8863,20086,20038,96820018,900
2016-03-15TMG54.7955.3854.2655.180.211,618,70913,16555.1655.201,070,11661,900268,30098,5242,50052,60045,16940019,200
2016-03-14TMG55.1355.4754.4554.97-0.121,852,59311,25154.8955.031,054,81794,350423,25394,4641,30063,000113,9091007,400
2016-03-11TMG54.0055.0953.8955.091.541,566,64211,65855.0055.14981,76276,750249,40088,6343,10073,60083,19610010,100
2016-03-10TMG54.4254.7652.6953.55-0.511,736,03713,85153.5553.561,229,22081,000236,80066,4698,10049,80053,64811,000
2016-03-09TMG53.9454.4553.5554.060.552,026,75516,62154.0454.071,387,41992,100310,900107,7291,50056,60064,2071006,200
2016-03-08TMG55.4355.4653.4553.51-1.782,668,90419,55653.4653.581,614,991136,293404,200153,3584,40082,000257,86260015,200
2016-03-07TMG54.7355.5954.5655.290.602,370,46717,07955.2455.301,470,87588,500298,00097,7382,50097,800296,75460017,700
2016-03-04TMG54.4754.8153.9554.690.731,839,43312,88754.6654.731,127,026122,568214,70081,55970062,10098,280132,500
2016-03-03TMG53.9854.6553.5053.960.712,075,05513,89553.9553.971,309,81759,419235,10076,8732,90040,500122,675300227,471
2016-03-02TMG53.1953.7252.8253.250.121,905,70713,91653.2453.251,161,77494,750239,500111,0035,70067,70077,080400147,800
2016-03-01TMG53.0053.9252.8953.130.632,343,42817,26653.1053.201,511,375140,083305,00095,3924,600123,700115,10070047,478
2016-02-29TMG51.9352.8351.4952.500.882,564,00115,70152.3952.591,783,58793,000351,40055,7425,70058,500169,78740045,885
2016-02-26TMG51.9452.8250.4451.623.512,455,93317,27551.6251.721,612,185109,760359,50083,8969,10080,600189,30610011,486
2016-02-25TMG47.6748.2047.0148.110.49993,7408,37248.1148.12652,75548,600133,30051,7292,30062,50035,1887,368
2016-02-24TMG47.7747.8146.3447.62-0.583,586,19712,38947.5047.711,045,80361,5552,071,446100,39912,40070,70048,694400174,800
2016-02-23TMG48.9849.2747.9748.20-0.471,443,73711,53848.1548.21924,79472,200204,600103,3398,60061,30056,80480011,300
2016-02-22TMG47.7248.8147.6748.671.561,664,57811,18148.6348.691,082,86097,393174,00094,90916,90068,100115,75270013,964
2016-02-19TMG47.5747.7046.5647.11-0.711,209,6739,09847.0847.11817,86754,700146,20081,9233,60041,50055,1834008,300
2016-02-18TMG48.5348.5847.2347.82-0.141,436,57011,62347.7947.82971,30673,700188,40469,5732,50054,30062,88750013,400
2016-02-17TMG47.1748.5046.9147.961.083,129,88422,40747.9447.982,048,247110,305416,600131,9727,30077,100297,16010041,100
2016-02-16TMG46.8146.8845.4346.881.052,119,06814,23046.7546.921,476,48598,752320,11188,1559,20067,60045,0651,40012,300
2016-02-12TMG44.6146.0644.3945.831.791,355,32210,39545.8345.89947,42374,600192,20067,7884,40025,40031,01110012,400
2016-02-11TMG43.4344.7343.2044.04-0.072,680,21516,19743.9344.061,596,524100,900294,600115,4986,50082,70065,3931,000417,100
2016-02-10TMG43.8445.1843.8444.110.522,203,45913,95744.1044.141,258,12186,970263,00989,10021,40057,60093,059100334,100
2016-02-09TMG43.2143.8942.0943.59-0.243,044,45422,64643.3843.592,019,774149,100425,417128,96126,70090,300149,3021,20053,700
2016-02-08TMG45.0045.0743.1643.83-1.651,701,05313,11443.6943.841,170,69483,790226,568102,65117,00061,10028,0501,3009,900
2016-02-05TMG45.9346.4445.2845.48-0.131,144,1438,75445.4745.50751,02275,001181,75064,7448,60027,70029,2041006,022
2016-02-04TMG44.9445.6543.7245.610.662,175,91614,62845.5745.651,425,820131,400312,400104,44316,20075,70094,05380015,100
2016-02-03TMG47.7647.7644.2844.95-2.594,025,33626,62144.9544.992,555,191305,115503,600219,21510,600126,000282,8152,40020,400
2016-02-02TMG48.8048.8347.1847.54-1.362,884,14819,42947.4647.552,130,223137,034358,90074,9393,00085,30084,55210010,100