Home Page
11:19:19 EDT Fri 01 Jul 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
2016-06-30TMG45.5345.7944.8745.35-0.023,353,58018,42245.3045.361,819,177241,108734,400129,8124,47794,900309,30616,100
2016-06-29TMG44.6045.3944.4845.371.383,072,67216,09445.3045.401,839,628335,553484,000109,9114,65584,00090,525200123,400
2016-06-28TMG45.2345.2343.4243.99-0.013,904,70923,49443.9643.992,080,111390,812674,667129,70629,95498,100237,8594,100254,000
2016-06-27TMG46.9346.9343.9544.00-3.034,764,56827,14143.9944.053,278,254380,517559,900141,12243,368157,100161,3076,40036,600
2016-06-24TMG48.7449.3846.9047.03-4.193,480,50824,52847.0147.122,023,981386,804499,000174,45413,728198,30069,741800113,700
2016-06-23TMG50.6551.4550.5251.221.221,299,2868,53351.2051.24619,438140,100183,80071,5923,41762,70035,439300182,500
2016-06-22TMG50.0150.6349.9550.001,260,8738,58249.9950.02728,003140,100183,60065,8758,05891,70033,6379,900
2016-06-21TMG50.7550.8549.8850.00-0.781,249,8219,04450.0050.05783,759110,828169,40054,38210,73280,10028,92050011,200
2016-06-20TMG51.2751.7150.7350.780.281,352,6419,98150.7350.90745,610132,000217,10092,01416,696110,30023,0832,20013,638
2016-06-17TMG50.1050.8949.9850.500.253,598,0927,84450.4750.733,043,999101,000303,10053,1624,47262,90018,15950010,800
2016-06-16TMG50.2150.3449.4650.25-0.231,469,51111,40950.2450.28856,192134,080213,50081,1832,22489,40062,13230,800
2016-06-15TMG50.1450.9250.0850.480.481,339,8069,09050.3950.50863,83867,700222,80052,7912,90081,50034,97770012,600
2016-06-14TMG50.3050.6949.7750.00-0.431,431,11410,91450.0050.03906,008104,100224,20048,2363,60089,50045,1704009,900
2016-06-13TMG51.3651.4050.3750.43-1.091,634,35412,89250.3850.441,021,063147,225251,40069,5913,722100,40031,7531009,100
2016-06-10TMG52.0052.0551.3751.52-0.891,207,7438,90051.4151.55723,03790,700235,00055,4692,19868,00022,53910,800
2016-06-09TMG52.7152.7152.0152.41-0.411,107,5118,07652.3652.42700,08677,300161,90041,3593,24973,70041,4173007,700
2016-06-08TMG53.1853.3752.7952.82-0.241,591,00810,37652.8152.83919,55494,956272,20062,9341,78287,900135,4822,40013,800
2016-06-07TMG52.4553.1252.2453.060.812,607,2608,89253.0353.071,645,180109,800549,80062,6374,987103,90068,15650,0001,40011,400
2016-06-06TMG52.4552.6752.1752.25-0.061,185,2707,86252.2452.27768,77896,600134,60042,2115,57582,90043,20611,400
2016-06-03TMG52.6852.6851.8452.31-0.731,322,8779,07452.3052.31811,97479,563225,50062,8835,78881,00037,66918,500
2016-06-02TMG52.8453.2052.7153.040.192,407,94811,67852.9853.041,361,060110,100653,30060,8374,972109,60090,47917,600
2016-06-01TMG53.2453.2451.7352.85-0.401,287,0779,18852.8452.86840,07771,104175,00047,0172,74382,40057,63650010,600
2016-05-31TMG53.3053.3752.8453.250.112,790,24413,78253.1053.252,089,728115,900296,80088,5435,057131,30051,36611,550
2016-05-30TMG53.1053.2652.7853.140.10344,6172,37853.0753.16232,95119,30027,10012,2671,60034,10013,6993,600
2016-05-27TMG52.2853.1852.2753.040.891,447,6739,02653.0453.06876,856143,400198,10043,6203,98770,10039,91066,8004,900
2016-05-26TMG52.5552.5651.5552.15-0.291,067,4728,37952.1552.16685,27550,000140,40045,6974,66587,40043,63510010,300
2016-05-25TMG52.1053.0452.0752.440.141,408,33810,54652.4052.52904,69898,600168,50059,6617,41091,30064,96910013,100
2016-05-24TMG52.2052.5751.5552.300.361,481,3939,35252.2852.30992,821115,300205,60071,4283,94643,40037,09820011,600
2016-05-20TMG51.4452.2051.1451.940.771,085,2548,45151.9351.96758,33170,100133,76040,39588463,10011,2847,400
2016-05-19TMG51.9652.2250.8551.17-0.791,598,74712,82951.1151.18982,628166,200203,80086,3311,320109,80035,56810013,000
2016-05-18TMG51.7452.3551.4151.960.181,290,57210,40251.9451.98805,730105,070212,70080,7843,10962,50014,5796,100
2016-05-17TMG51.7652.5151.5851.78-0.121,449,22011,38551.7451.80987,59086,300202,00063,3853,11862,60031,92710012,200
2016-05-16TMG51.7552.2651.5151.900.221,869,09911,67251.8951.95973,698175,000216,40077,9832,02374,00024,295325,700
2016-05-13TMG52.0052.7151.6651.68-0.411,320,1649,25951.6551.74877,221113,500186,10050,2604,65468,00013,9295006,000
2016-05-12TMG52.7252.7651.5952.09-0.321,135,1749,22552.0652.10728,260145,400135,80051,4491,40247,50018,5381006,725
2016-05-11TMG53.2753.5052.3152.41-1.061,050,7399,04652.4152.42693,29477,339126,30067,6824,28250,30022,2422009,100
2016-05-10TMG53.5053.7553.0553.470.262,334,76010,24453.4753.50914,45068,960212,00097,5752,29467,40036,038200935,843
2016-05-09TMG52.8253.4752.5453.210.391,377,4747,40653.2053.22595,283103,000131,800102,7598,37126,90032,3611,200375,800
2016-05-06TMG51.9953.2751.7052.820.84956,7697,29452.7553.02621,95064,987151,60040,1055,70035,50030,1276,800
2016-05-05TMG52.5353.1751.7551.980.791,798,63913,94151.9852.021,181,747256,650181,50064,7664,81052,50049,7662006,700
2016-05-04TMG52.2652.2951.0251.19-1.261,666,28512,42151.0551.481,083,651102,800228,60061,0145,70050,80089,6191,10043,001
2016-05-03TMG52.3952.7651.4952.45-0.341,270,9819,85852.4552.47865,87089,000154,00061,4366,23127,90034,94460031,000
2016-05-02TMG53.0053.1152.0852.790.09819,2585,48952.7552.80552,06248,70096,90042,5761,97140,50030,2492006,100
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