20:44:06 EST Wed 22 Nov 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-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-11-22TMG69.3169.7568.9369.01-0.35720,3505,67769.0169.25430,87963,38169,70056,06010,7773,50031,83154,122
2017-11-21TMG69.2169.6068.9569.360.32963,6436,29169.3569.49709,17264,93590,50029,2588,4291,70018,47441,175
2017-11-20TMG68.3969.4368.3869.040.64987,0506,02169.0169.19715,24659,343105,80032,0492,5542,50038,71530,843
2017-11-17TMG68.1468.7067.9768.400.351,548,5698,28568.2568.40761,56263,537101,10032,6892,1322,400120,113465,036
2017-11-16TMG67.7668.10567.1568.050.44967,7217,29568.0568.06598,85090,430129,34833,7714,1689,70078,25423,200
2017-11-15TMG67.0868.0467.0567.610.371,096,7518,03067.6067.75753,83469,461124,30030,4013,0996,00074,65635,000
2017-11-14TMG67.2967.7367.0467.24-0.29945,5218,12567.1367.42624,90050,206122,90032,9963,85037,70042,46930030,100
2017-11-13TMG66.9967.7566.9967.530.35858,0305,83467.4567.67567,41153,85099,50020,9022,57432,70063,69310017,300
2017-11-10TMG67.0567.6066.6767.180.131,062,5707,22567.1067.26635,15979,000169,00023,0354,68544,00083,99170023,000
2017-11-09TMG67.7867.9165.51567.05-0.821,749,19513,96566.8667.071,184,824144,150195,06040,86014,70943,80082,99290041,900
2017-11-08TMG69.2469.2767.5767.87-1.491,960,72913,47967.8768.001,150,517124,922304,40050,8045,89036,000245,69640041,900
2017-11-07TMG69.0569.7068.7569.360.31940,4096,87569.3269.46641,11057,530113,00019,4404,73322,50036,6811,10044,315
2017-11-06TMG70.3470.7468.8069.05-1.281,378,88710,02669.0169.24879,905100,346237,10030,9354,49635,00066,30530024,500
2017-11-03TMG70.5371.0470.2570.33-0.431,105,4409,04770.2870.49708,31696,927132,60041,8182,16119,70068,51820035,200
2017-11-02TMG70.9471.0870.3670.76-0.171,355,17210,62570.7070.94868,374128,190191,80039,8427,26946,20035,69750037,100
2017-11-01TMG70.7771.1970.4170.930.551,448,57510,39870.8171.06981,82688,228166,10050,7317,17329,00072,3171,40051,800
2017-10-31TMG69.9970.9769.9970.380.582,008,49512,16970.2270.46907,387120,337343,10058,3328,89193,300255,348171,00020050,600
2017-10-30TMG69.8370.4869.6969.80-0.141,035,5187,20569.7269.98707,41649,014146,24038,7203,09325,80025,73510039,400
2017-10-27TMG71.1071.2369.8169.94-0.961,465,2449,93469.9069.95939,95486,329208,10058,8965,79245,20072,67380047,400
2017-10-26TMG70.7271.1470.2070.900.551,312,8339,49970.7470.90815,11197,168184,70043,9242,01238,80077,21810053,800
2017-10-25TMG70.2970.6869.7570.35-0.121,578,73210,12770.3370.37835,854112,899244,30062,1467,69932,30055,83410,000500217,200
2017-10-24TMG69.6170.62569.6170.470.961,428,20210,28970.4370.51908,778108,640174,33040,1565,38747,60091,41160050,800
2017-10-23TMG70.1970.4969.4169.51-0.36931,8937,61069.4969.59579,26687,706114,00033,0434,98226,20043,69660042,400
2017-10-20TMG69.1470.1468.9069.871.621,463,41210,12569.8769.90835,24788,648289,64559,2109,79238,20087,07020055,300
2017-10-19TMG68.3868.5867.5668.25-0.342,144,08611,25868.2268.301,318,994124,395449,60057,28614,67946,80071,7321,30059,300
2017-10-18TMG68.9869.6668.4568.591.652,010,81014,54268.5468.611,274,748156,914252,50061,45110,04153,600132,85620068,500
2017-10-17TMG66.5267.4366.3566.940.461,204,6539,00266.9266.95693,72490,518164,60059,9266,96537,00083,7202,20066,000
2017-10-16TMG67.4367.6666.0966.48-1.882,582,23319,00966.4766.481,537,040290,080380,500108,49631,02796,80054,2905,30078,700
2017-10-13TMG68.2068.5768.1168.360.551,451,1969,40768.3368.42853,150106,288177,20069,04411,74858,500118,06620057,000
2017-10-12TMG68.2068.2067.4167.81-0.461,478,9299,82167.8167.88900,836101,297243,50044,5183,32131,10090,25730063,800
2017-10-11TMG69.2469.6168.1368.27-0.861,401,1569,84868.2468.30899,672113,056177,90028,9053,09942,000101,52410034,400
2017-10-10TMG67.9969.2167.6269.131.451,470,14810,74469.1269.25896,48396,815207,10057,11011,23433,800119,40650047,700
2017-10-06TMG68.2368.68567.5467.68-0.44955,6147,76767.6867.69579,37187,905155,00034,0034,78826,60024,04750043,400
2017-10-05TMG68.0268.2267.4368.120.621,332,7399,54368.1168.15805,838118,600195,80042,8039,86825,50052,6201,20080,510
2017-10-04TMG67.3367.6867.1567.500.251,328,2078,98367.4567.52841,916102,300197,10047,4329,27029,10042,28970058,100
2017-10-03TMG67.9968.0567.2067.25-0.041,133,9328,02567.2467.26760,55296,344149,00037,3283,01925,30033,08910029,200
2017-10-02TMG66.8867.6566.7767.290.701,060,0308,26967.2867.37661,461100,864154,80039,29210,51328,90031,90030032,000
2017-09-29TMG66.3867.0666.2866.590.391,241,5288,79066.5566.62826,970110,090170,50033,1454,90626,40025,01744,500
2017-09-28TMG66.7166.9165.9666.20-0.681,434,7659,91066.1366.59876,171110,100173,90041,2936,22233,10035,279100158,600
2017-09-27TMG66.1166.9765.7766.880.971,578,17910,18166.8766.981,023,004123,290222,80044,0536,94441,60046,59790068,991
2017-09-26TMG66.0566.4365.7665.91-0.081,288,6389,25765.8466.14795,010108,435136,50030,8804,47050,000101,94360060,800
2017-09-25TMG65.4066.07565.2665.990.611,730,41712,73165.9766.041,069,374139,848244,40065,68920,07846,40066,5285,80072,300
2017-09-22TMG65.0265.7064.9765.380.27958,5327,37665.3565.41601,38980,868130,26637,7023,12028,60030,58790045,100
2017-09-21TMG64.3165.23563.9765.110.821,624,74610,29565.0265.131,056,430113,039240,10040,1323,18732,60075,55863,700
2017-09-20TMG63.3764.5063.3764.290.711,337,1509,68364.2964.31884,13493,868166,70041,8001,93438,60036,49073,624
2017-09-19TMG63.2163.9362.9963.58-0.051,556,66310,96563.5063.59896,753118,117256,30084,3568,43833,80083,8992,00073,000
2017-09-18TMG63.2663.7062.9663.630.401,814,65011,47863.6363.751,072,552116,608390,70046,5202,81931,80095,05130058,300
2017-09-15TMG62.0563.3161.7763.231.155,030,08111,85663.2363.244,474,322151,648212,80053,3675,58667,90038,55825,900
2017-09-14TMG59.7662.58559.7662.082.222,727,09917,58062.0762.161,591,823186,983383,90087,39810,51676,600155,500100234,279
2017-09-13TMG59.7960.1359.3159.86-0.041,541,96711,62859.7860.00930,052137,640289,30057,0323,30644,00024,3371,30053,400
2017-09-12TMG59.4159.9559.1259.900.701,424,74510,88759.8459.92984,288129,165153,40052,5063,25833,00023,02820045,800
2017-09-11TMG59.4959.6559.1359.200.201,350,85111,23059.1959.21859,346105,570173,20056,7952,62139,10058,41970055,100
2017-09-08TMG58.7559.1258.4859.000.251,129,0558,45958.9959.06654,673103,250132,30039,9751,46952,000108,48836,900
2017-09-07TMG59.3359.5558.6558.75-0.471,550,36511,45758.7358.80861,274146,069249,20048,7033,48776,900124,53220040,000
2017-09-06TMG59.8260.1758.7959.22-0.411,167,2899,06159.2259.24706,725125,279149,00044,9065,49153,00043,08830039,200
2017-09-05TMG60.6760.6759.0059.63-1.171,464,83410,76559.5959.65875,358129,740220,10093,1269,38047,70051,23038,200
2017-09-01TMG60.2361.1259.8460.800.711,308,2839,92860.7960.81825,63194,230201,60063,3774,72943,90031,81630042,700
2017-08-31TMG59.1160.3258.7560.091.281,832,25511,23459.8060.101,105,504148,435202,60060,43711,51449,600191,9651,30060,800
2017-08-30TMG58.0058.9757.8058.810.761,256,5469,57458.7958.86721,716124,544185,10072,70511,08248,30042,99980049,300
2017-08-29TMG57.9158.2857.4758.05-0.401,440,95110,38658.0558.07811,449149,355216,00090,3604,48138,60072,10610058,500
2017-08-28TMG58.8758.8757.6758.45-1.161,402,55310,16758.4458.53891,306131,993150,20058,2688,16438,50060,42240063,000
2017-08-25TMG60.1560.5359.5859.61-0.39953,3636,62259.6059.65554,11580,950182,01228,8831,93148,90010,17246,400
2017-08-24TMG59.5060.0959.3960.000.591,178,3348,41760.0060.01733,622104,828140,60041,6823,81156,00036,19161,600
2017-08-23TMG59.2559.6058.8659.410.051,290,4768,27059.4059.49885,81995,760130,60054,8077,19141,60017,9991,00055,700