Home Page
14:00:07 EDT Thu 21 Aug 2014
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-Lynx
2014-08-20TMG124.05125.28123.80125.240.56472,7524,265125.12125.24316,22152,00053,23114,4008,4004,10011,50012,200700
2014-08-19TMG123.15124.80123.08124.682.02585,1074,875124.45124.84440,00720,80072,90022,1002,7002,00015,9008,600100
2014-08-18TMG122.06123.15122.06122.660.62566,0964,555122.57122.75407,36151,63554,70019,5002,8003,20014,50012,400
2014-08-15TMG122.75123.02120.74122.04-0.56785,3086,474121.57122.25580,60837,400112,60021,6004,2004,20018,0006,500200
2014-08-14TMG121.94122.82121.66122.600.80615,0034,961122.51122.70443,93541,40082,10014,8003,3682,20012,50014,600100
2014-08-13TMG119.79122.74119.79121.800.54716,9805,464121.75121.97513,53244,000112,54813,4003,5002,30013,00014,600100
2014-08-12TMG122.25122.71120.99121.17-0.56954,7037,815121.03121.55658,76573,538130,90025,4006,3004,70021,70033,400
2014-08-11TMG122.21123.75121.61121.82-0.39713,3836,212121.72122.04518,88320,200101,60013,8005,6005,00024,80023,500
2014-08-08TMG118.60122.64117.39122.247.021,165,6929,503122.00122.58900,19264,500143,90012,3003,1005,10010,40026,200
2014-08-07TMG117.01117.56114.36115.19-1.81947,3708,030114.79116.60647,37049,100145,50021,00026,0003,40023,10031,900
2014-08-06TMG118.00118.27116.58117.00-1.60696,5375,893116.88117.45512,81148,40082,92613,7004,1003,10013,20018,300
2014-08-05TMG118.29119.49117.18118.601.641,032,4788,183118.25118.98752,27956,300144,10022,3008,1003,19920,50024,900800
2014-08-01TMG117.36117.64115.30116.96-0.13701,9165,849116.93117.39448,53037,000146,48718,3002,2002,49921,40025,500
2014-07-31TMG120.20120.24117.04117.09-3.121,040,4688,036117.09117.38772,08744,383129,50025,1004,7004,89822,80037,000
2014-07-30TMG120.01120.58119.23120.211.13673,3335,283120.13120.28449,74591,40083,30017,3005,5912,19717,6006,200
2014-07-29TMG119.50120.24119.05119.08-0.50701,1495,837119.03119.55469,95076,10092,30013,7001,20099913,30033,600
2014-07-28TMG119.77119.99119.04119.58-0.19340,1242,619119.03119.70241,02331,30035,4406,7002,7634,6988,10010,000100
2014-07-25TMG118.56120.35118.41119.770.88367,3532,881119.53119.85264,66412,40047,90011,0002,2001,7898,30019,000100
2014-07-24TMG120.00120.39118.88118.89-0.79365,1113,403118.50118.90202,08959,40055,30015,6001,2002,12213,40016,000
2014-07-23TMG118.73119.80118.41119.680.87318,7232,712119.45119.75210,94718,40058,6007,7002,6762,7008,9008,500300
2014-07-22TMG118.03119.00117.96118.811.36412,4783,122118.55119.00257,18837,70060,90017,1006,7002,69013,30016,100800
2014-07-21TMG118.40118.69117.30117.45-0.96436,8593,792117.33117.52304,75825,80065,10014,4004,8002,80113,5004,800900
2014-07-18TMG117.74118.59117.74118.410.37551,7554,423118.40118.60383,98833,80056,90022,8008,0672,00017,70025,5001,000
2014-07-17TMG118.38119.16117.76118.04-0.99444,3963,596117.91118.09306,89828,70057,90019,5001,6001,89814,90013,000
2014-07-16TMG119.20120.52118.89119.030.08651,8565,191118.65119.35449,47948,10080,69015,3001,3872,50012,90041,500
2014-07-15TMG118.32119.34118.31118.950.39394,0813,201118.50119.17255,29419,10070,40012,9002,6002,78715,90014,900200
2014-07-14TMG119.10119.70118.23118.560.38435,0203,721118.42118.83289,07039,00067,6009,2005,0514,5997,80011,900800
2014-07-11TMG117.23119.05116.76118.181.26542,5344,556117.71118.67357,48656,30060,90017,0005,0003,94817,20024,700
2014-07-10TMG115.75117.19115.09116.92-0.01479,0514,282116.42117.10327,92824,60078,42418,3004,4001,79915,9007,100600
2014-07-09TMG116.35116.93115.64116.930.58404,4403,466116.81116.98231,37642,90079,70012,6002,0003,66415,40016,800
2014-07-08TMG116.32116.58115.01116.35-0.31657,8845,761115.88116.40360,384118,800125,90013,5003,10010,00020,4005,800
2014-07-07TMG116.52117.43116.01116.660.06517,2994,208116.53116.75338,78640,100104,72315,4004,6005,8903,6004,200
2014-07-04TMG117.02117.60116.15116.60-0.1769,694773116.60116.7045,7942,50010,4004,0002,0007003,700600
2014-07-03TMG116.85117.93116.45116.770.94441,4112,886116.55116.82197,59835,000178,2134,8004,5003,80010,9006,600
2014-07-02TMG115.99116.54115.17115.830.97894,6656,277115.50116.00536,23454,200206,33120,4003,6002,3005,10061,100800
2014-06-30TMG115.33115.94114.44114.86-1.00517,1353,900114.80115.00378,44635,80064,04511,5001,6445,50012,5007,700
2014-06-27TMG115.00115.86114.49115.860.72384,2172,947115.64115.98252,10721,79655,5008,10028,1142,1009,5006,800200
2014-06-26TMG115.05115.27114.20115.14-0.33614,7524,394114.69115.49446,01746,30067,50015,4001,8003,23517,20017,300
2014-06-25TMG115.22115.91114.16115.470.07672,2035,019115.26115.78427,81143,10084,2016,20068,4364,95519,10018,200200
2014-06-24TMG116.00116.62115.29115.40-0.60777,5514,740115.10116.00458,01637,43574,80017,100140,4004,50019,40024,7001,200
2014-06-23TMG116.21116.39115.58116.00-0.21661,5604,586115.76116.08363,35732,80077,30011,800136,0042,89912,20025,100100
2014-06-20TMG117.13117.50116.16116.21-1.391,598,6664,742116.14116.551,391,27846,70094,93923,4007,2006,04914,70014,400
2014-06-19TMG117.54117.67117.08117.60-0.14891,2025,581117.12117.70478,71835,100295,66116,40013,0002,12331,30018,300300
2014-06-18TMG117.98117.98116.95117.74-0.01747,2535,317117.57117.76552,85326,000113,40016,0001,5001,60016,40019,500
2014-06-17TMG117.25118.06117.16117.750.50740,6185,734117.50117.92516,90648,700114,41216,4008,5002,00014,90017,3001,200
2014-06-16TMG116.77117.95116.52117.250.22639,2704,886117.05117.64448,97032,800110,1004,4008003,30011,70026,600600
2014-06-13TMG116.67117.60116.32117.030.36394,3393,476116.73117.47224,38221,50089,44713,1008,1003,41013,10019,6001,700
2014-06-12TMG117.39117.52116.12116.67-0.72856,9416,988116.55116.85469,12462,800237,81716,2005,90011,40036,60014,5002,600
2014-06-11TMG116.65117.43116.32117.390.45726,3005,392117.12117.40507,10038,500114,90018,7005,7003,8005,70028,6002,800
2014-06-10TMG117.11117.11116.31116.94-0.11552,4944,592116.88117.00382,59441,90098,5006,5002,3002,1003,10014,700800
2014-06-09TMG116.88118.27116.64117.05-0.13427,3213,986117.00117.25242,61371,90863,3006,9002,3004,40017,10017,8001,000
2014-06-06TMG115.59117.39115.55117.181.591,493,4643,890116.81117.31248,94265,0001,119,82216,2001,3002,20010,90027,7001,400
2014-06-05TMG116.05116.99115.28115.59-0.46719,1046,184115.42115.68412,02366,000154,31723,2003,8642,50020,30035,2001,300
2014-06-04TMG113.90116.81113.59116.052.17742,6736,619116.05116.30456,37573,100113,20029,2002,5002,09822,60041,8001,600
2014-06-03TMG112.30114.23111.80113.882.07954,5374,772113.88113.99462,73949,700344,40021,9004,6004,19814,30051,0001,100
2014-06-02TMG111.15112.75111.15111.810.87515,1494,554111.60111.92282,74949,400106,70022,2003,1001,50014,50034,600400
2014-05-30TMG109.66111.32109.12110.9680.76771,2515,192110.83111.45470,68274,605137,16436,40011,7003,70023,60011,5001,900
2014-05-29TMG111.18111.18109.75110.18-0.53603,7764,095110.13110.19215,21932,200291,35726,9001,5001,70021,80012,900200
2014-05-28TMG111.49111.56110.19110.71-1.04547,0154,777110.68110.72287,59557,400111,22029,5005,0003,70030,70021,000900
2014-05-27TMG110.82112.16110.65111.720.93554,5644,348111.73112.10316,30452,60091,20028,40010,1602,80024,00028,200900
2014-05-26TMG110.75112.36110.13110.82-0.39178,5091,635110.21111.00117,40424,90515,5003,6003004003,40013,000
2014-05-23TMG109.46111.34109.04111.211.53438,3133,994111.00111.28270,29842,40070,10015,6004,2152,30015,00017,3001,100
2014-05-22TMG109.42110.60109.05109.68386,1683,741109.64109.68213,36843,40065,30020,5001,3003,30011,70026,500600