Home Page
18:10:50 EST Mon 08 Feb 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
2016-02-08TMG45.0045.0743.1643.83-1.651,701,05313,11443.7943.841,170,69483,790226,568102,65117,00061,10028,0501,3009,900
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
2016-02-01TMG48.5149.1247.7948.900.231,840,77811,54348.8948.951,251,35972,218240,63898,0824,60056,300112,5812004,800
2016-01-29TMG48.7448.7547.8048.670.332,033,8909,99348.4148.701,680,26061,700139,10054,6696,00036,10050,3615005,200
2016-01-28TMG49.9049.9047.5348.34-1.081,888,74912,30848.3148.341,280,01786,412244,00097,89117,40079,80072,0291,00010,200
2016-01-27TMG49.5450.1749.1949.42-0.111,691,07910,35549.4149.461,271,22666,313166,50068,1187,80039,60062,0222009,300
2016-01-26TMG48.8749.5548.5149.530.862,803,07313,61049.5249.552,078,634110,557339,00084,1556,000108,70068,2492,4005,378
2016-01-25TMG51.6251.6248.49548.67-1.152,790,47111,58448.6348.672,257,06261,700221,400141,03210,80055,60036,0776,800
2016-01-22TMG50.4850.9949.2149.820.484,177,61118,99849.8249.833,063,265128,075505,819165,1695,50084,800172,41330052,270
2016-01-21TMG49.7550.2249.0149.340.223,625,89116,99549.3449.352,665,941173,500395,700147,54021,30059,60093,71020060,700
2016-01-20TMG49.1549.7647.4249.12-0.573,030,85816,72649.0749.122,222,01598,905409,68397,63411,10065,100112,9151,50012,006
2016-01-19TMG49.7249.8448.8149.691.212,585,90615,78449.6949.701,756,56887,974365,191174,96810,90071,40060,8051,90056,200
2016-01-18TMG48.3649.1448.1248.48-0.30361,2772,82948.3748.50206,1898,81374,40034,3154,30014,00014,6601,5003,100
2016-01-15TMG49.4649.5048.0348.78-1.972,095,19414,07748.7748.811,436,392117,695278,800115,79716,80052,70063,9101,60011,500
2016-01-14TMG51.0051.1949.7250.75-0.943,203,06721,71050.7450.752,143,163221,935482,300149,62217,70083,10089,1471,90014,200
2016-01-13TMG53.8554.2351.0051.691.177,028,68527,46151.6651.705,445,373159,633726,300196,71813,000114,000202,461100,8001,10069,300
2016-01-12TMG51.2451.6949.9150.52-0.341,669,39112,21950.5150.541,001,648125,488351,80092,94811,40051,80026,7071,1006,500
2016-01-11TMG50.2950.9549.8450.860.751,461,49811,62950.8150.86881,525124,659259,80080,6657,30066,20033,1495007,700
2016-01-08TMG50.2551.7250.0550.110.371,572,47811,02250.0950.111,027,300123,400243,50082,3778,80047,60031,5011,1006,900
2016-01-07TMG51.0151.9849.5749.74-2.602,424,46316,79049.7049.741,594,826150,690396,40093,6613,20078,30098,9865007,900
2016-01-06TMG53.6753.9151.8352.34-2.013,181,92620,99452.3052.352,102,557196,097510,298124,7068,40089,600112,16840037,700
2016-01-05TMG55.6955.9754.1254.35-1.351,802,65812,67054.3054.361,045,73487,234315,43970,0369,70049,10053,315900171,200
2016-01-04TMG55.2156.1154.4555.70-0.421,513,13312,01255.6955.79938,93878,775290,679102,7533,80055,80023,6881,00017,700
2015-12-31TMG57.0457.0755.9656.12-1.10845,6836,34956.1256.16603,74044,07697,00045,3772,60034,90015,4901002,400
2015-12-30TMG58.0058.0457.1657.22-0.36513,7484,11057.1857.24340,76328,49752,50054,6032,20024,7007,8852002,400
2015-12-29TMG57.6458.4357.5257.58-0.40709,6225,48457.5757.64449,56052,60298,70041,8023,30042,50015,6581005,400
2015-12-24TMG58.1458.3257.8257.98-0.14446,7003,14957.9857.99291,42037,45063,66015,2343,40023,6008,9363002,700
2015-12-23TMG57.8058.2757.3558.120.56898,7676,60258.1258.19594,83867,065110,50042,9362,30036,10041,5283,500
2015-12-22TMG58.0058.0257.1857.56-0.24911,1587,04957.5457.56551,11277,458106,40091,2433,80046,90019,04510011,100
2015-12-21TMG57.2357.8557.1657.800.851,105,5308,03257.7557.81758,77760,640116,60081,2859,70048,90025,4281004,100
2015-12-18TMG56.8457.5556.7456.95-0.352,720,8799,27756.9556.972,354,25985,950140,00063,3123,60050,20020,5582002,800
2015-12-17TMG59.0559.0757.2957.30-1.201,815,81813,94157.2557.371,068,90987,207282,400110,76311,700105,400133,33970015,400
2015-12-16TMG57.2058.6857.0858.501.742,107,33917,14558.4958.521,281,24688,212322,186153,7639,000106,640137,8525007,940
2015-12-15TMG57.0457.6156.6856.760.035,180,41418,89156.7556.843,954,616179,725413,000172,158105,300133,30034,11575,000700112,500
2015-12-14TMG57.0357.3956.1556.73-0.351,624,44112,52356.6856.731,044,43498,254194,90096,7175,90085,90022,13670,2006,000
2015-12-11TMG58.0058.0757.0357.08-1.411,401,0189,70057.0357.18976,97278,350128,90089,84626,00068,10029,5805002,770
2015-12-10TMG57.8958.7857.5658.490.811,393,8669,93258.3158.50901,72876,393160,000120,0096,80068,50053,5452006,691
2015-12-09TMG58.1258.9857.2057.68-0.672,141,71513,85257.6657.691,498,309105,380250,135109,95345,00067,50053,93890010,600
2015-12-08TMG58.4258.9557.9258.35-0.441,083,6839,11358.3458.43675,72760,700125,000132,13610,40045,70029,9201004,000
2015-12-07TMG59.9860.1458.6358.79-1.181,387,67311,01558.7358.79822,956130,250268,90073,1261,90053,50028,0413,500
2015-12-04TMG59.3260.3559.0159.970.763,256,50611,49359.9159.98910,675136,2822,018,20036,7988,20072,30064,6512009,200
2015-12-03TMG60.6560.7859.0359.21-1.101,336,93510,48359.1959.22858,99771,200192,10097,6226,00061,30044,2565004,960
2015-12-02TMG61.4361.8260.2160.31-1.081,802,95511,90560.2960.351,106,264126,077257,50090,13811,70060,300137,0761,00012,900
2015-12-01TMG61.5361.9860.9361.390.652,042,60514,67261.3861.431,323,340103,452309,70081,6774,40085,500126,6361007,800
2015-11-30TMG60.2060.7759.7160.740.634,469,73914,07460.6860.871,666,392180,178699,03587,43113,20070,600192,79642,1002001,517,807
2015-11-27TMG59.9960.2159.2460.110.161,238,9975,39359.9960.12515,28429,500588,10028,6052,10041,20030,7081,0002,500
2015-11-26TMG59.9560.0559.7859.950.17230,7411,80959.8859.95124,0095,10022,10032,2241,90024,10019,4081,900
2015-11-25TMG59.4560.1759.3059.780.371,447,6249,72959.7859.79843,43551,458413,80045,8862,70065,10020,5459003,800
2015-11-24TMG58.5559.8958.4459.410.322,462,36116,04159.4159.511,681,404131,006315,500149,94315,200114,00044,8084,0006,500
2015-11-23TMG59.8159.9559.0559.09-0.861,299,69910,07259.0559.09839,78262,910186,90097,3024,90060,40043,3051004,100
2015-11-20TMG60.4060.4059.6959.950.052,539,53313,25959.8960.001,630,186155,719515,449111,0247,50082,30028,8557007,800
2015-11-19TMG60.0760.2759.4159.900.072,663,47614,03959.9059.911,663,416199,600573,500106,43013,00070,00028,1301,2008,200
2015-11-18TMG59.1560.0758.8659.831.382,080,36513,18059.7759.861,254,511116,800494,40088,4612,80073,40043,2931006,600
2015-11-17TMG58.4058.6157.82558.450.251,182,8508,31558.4358.47649,885103,333270,90047,0294,50041,10058,7033,700
2015-11-16TMG57.9758.3657.2358.200.422,822,61017,00958.1358.211,835,561151,473606,70085,80813,90042,00081,4681005,600
2015-11-13TMG59.2559.3557.6757.78-1.431,859,68313,42457.6957.781,278,03558,514325,00078,27113,50042,50047,76320012,000
2015-11-12TMG60.2960.4959.1559.21-1.253,103,25017,88259.2159.241,650,63878,2001,074,000141,1577,50037,000103,1551,6006,200
2015-11-11TMG61.5061.9160.4060.46-1.082,388,67814,60460.4660.491,372,41882,825719,100115,1719,90028,80048,9646005,700
2015-11-10TMG62.7562.8361.4361.54-1.351,860,63313,29861.5461.551,370,51750,500257,700109,0782,80032,60030,0381007,300
2015-11-09TMG64.3464.3462.8962.89-1.242,268,35815,58562.8062.951,527,27395,992306,700119,1732,80017,800177,64420,976