Home Page
13:18:55 EST Thu 29 Jan 2015
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
2015-01-28TMG120.57121.00119.07119.970.44755,4096,879119.90119.99461,84864,861120,10051,5003,0008,20025,60020,000300
2015-01-27TMG118.01119.87117.56119.530.25757,4515,152119.23119.70327,23681,815248,50045,5001,2002,90010,90039,400
2015-01-26TMG119.34119.91118.50119.280.09432,6383,708119.12119.35297,03518,60341,20040,7002,3004,9008,40017,400400
2015-01-23TMG118.94119.30116.81119.190.37723,0186,381119.04119.26474,91863,50078,40050,7001,7004,10017,10032,400200
2015-01-22TMG116.54118.99115.68118.823.271,077,0858,599118.82118.85718,21973,800156,76673,4001,2003,30022,20022,200
2015-01-21TMG113.83115.74112.96115.551.64979,1078,675115.40115.59697,20742,10089,20086,0007,20010,80020,90020,500100
2015-01-20TMG113.74114.02111.45113.910.80832,4647,059113.22114.12511,26478,900134,40053,1007,10013,00013,70020,700300
2015-01-19TMG111.91114.52111.00113.111.49337,0093,001113.11113.49161,60976,20010,00067,6006002,30012,6006,100
2015-01-16TMG109.35111.75108.79111.571.731,610,69313,486111.50111.691,022,19356,600192,90065,8007,9008,50027,700228,900200
2015-01-15TMG116.26116.83109.72109.89-5.781,302,81011,015109.89109.98858,47081,040171,50086,8003,0003,50023,20075,200
2015-01-14TMG115.43117.24114.10115.67-7.571,710,15914,072115.50115.981,310,91639,343144,300108,7009002,90034,70065,400300
2015-01-13TMG125.39126.44121.80123.24-1.30737,2136,507123.24123.47484,31372,10071,40060,6004002,10018,10028,200
2015-01-12TMG126.47126.80123.66124.54-2.18804,2196,542124.30124.74577,84437,27586,80069,9003,3006,0007,80014,700600
2015-01-09TMG129.02129.81126.39126.72-2.41659,4865,739126.50126.83409,28663,90076,50066,5004,9004,4008,90024,1001,000
2015-01-08TMG128.08129.76127.61129.132.65752,0506,648128.99129.25527,25032,40069,00071,9008002,90023,30024,300200
2015-01-07TMG124.26126.64123.68126.483.29653,8825,894126.48126.59447,88248,10066,10058,8007,9003,90011,8006,4001,400
2015-01-06TMG124.83126.03120.91120.91-1.78961,6128,368123.00123.45609,664122,50090,64860,8001,6003,40020,70052,000300
2015-01-05TMG127.25127.55124.29124.97-2.65705,7636,090124.75125.21477,66326,30095,10064,7006003,00019,10019,100200
2015-01-02TMG127.31128.03125.60127.621.73404,6523,655127.54127.87297,95210,20039,80047,0001001,8007,000800
2014-12-31TMG126.83127.31125.75125.89-0.60402,9702,903125.86126.56298,17017,50043,00031,3001,4001,0007,8002,700100
2014-12-30TMG127.23127.96126.24126.49-0.68345,9043,033126.45126.79233,7047,50053,60035,3008001,0006,8007,200
2014-12-29TMG126.00127.61125.87127.171.76396,1003,523126.98127.60253,80027,40059,30045,9006002,8003,3003,000
2014-12-24TMG125.74126.00124.73125.530.12132,4701,290125.41125.5384,97014,10010,40017,5002003,7001,600
2014-12-23TMG124.33126.49124.27125.291.03490,8814,180125.11125.38311,23153,95068,80033,5002,9009,0006,9004,600
2014-12-22TMG124.59125.23123.98124.261.15608,0365,602124.25124.35355,70570,90081,23149,9005008,40014,20027,200
2014-12-19TMG122.69124.82121.59123.110.582,451,4016,618123.02123.812,223,29553,93583,67360,5001,3984,80013,20010,600
2014-12-18TMG122.00123.10121.05122.531.37920,2048,535122.39122.84575,939126,305115,96064,1002007,90012,80016,900100
2014-12-17TMG120.40121.42119.07121.160.651,494,21113,253120.73121.42891,028106,200303,283105,3001,90017,70031,60035,800100
2014-12-16TMG120.11123.91119.56120.51-0.18837,6217,279120.50121.09578,32162,40081,50067,6006003,30019,00024,100200
2014-12-15TMG117.85120.98117.77120.693.12926,6148,235120.51120.75569,414137,10081,80052,4001,1004,60017,80062,200200
2014-12-12TMG120.01120.78117.21117.57-4.061,062,1618,584117.30117.60602,967167,000135,59449,1001,9007,80028,10066,600600
2014-12-11TMG122.23123.42121.13121.63-0.531,041,6827,712121.14122.10566,09986,000242,38383,3006004,20030,80026,600100
2014-12-10TMG123.20123.79121.57122.08-1.78710,2945,990122.05122.22449,79494,40053,60069,5004001,30011,20030,100
2014-12-09TMG121.25124.11121.07123.940.74742,4076,664123.94124.40428,52798,70070,58066,40016,8003,60012,30044,2001,300
2014-12-08TMG125.48125.86122.77123.20-2.64947,3058,201123.00123.65556,905164,00088,00072,70012,4002,70014,00035,700900
2014-12-05TMG125.40126.72125.40125.840.71514,3264,761125.60125.88333,12649,90048,20055,2002003,30010,90013,500
2014-12-04TMG125.77127.46124.67125.13-1.46924,2288,050125.00125.95548,19499,850134,68471,0001,6008,90013,40046,500100
2014-12-03TMG124.00126.67123.55126.593.01908,5957,666126.59126.66520,895156,20097,90066,2005,5003,40011,00047,100400
2014-12-02TMG123.98125.21122.75123.580.521,299,18311,019123.37123.60895,883104,600118,80098,6002,2007,90024,10046,600500
2014-12-01TMG121.86124.30121.61123.060.761,418,46712,491123.00123.30987,63882,392170,437131,2002,2002,90030,20011,000500
2014-11-28TMG123.02124.42122.18122.30-0.46698,3555,886122.22123.00496,25528,50059,80085,7004,6003,7008,30010,800700
2014-11-27TMG120.50122.76120.01122.762.57249,7561,928122.39122.84179,7268,10013,23020,40070040020,7006,300200
2014-11-26TMG119.51120.19119.03120.190.24607,6205,290120.04120.20393,32028,10057,20062,0002,8009,60024,30030,300
2014-11-25TMG118.11119.95117.63119.951.831,130,6568,173119.69119.99740,42981,934121,124102,5003,2694,90027,90048,400200
2014-11-24TMG118.70118.945117.51118.12-0.08667,5946,115117.85118.27478,71548,94761,33245,5007005,5009,20017,700
2014-11-21TMG119.61119.69118.01118.20-0.97764,0486,794118.08118.21449,648117,70082,50054,1001,0001,90017,40039,700100
2014-11-20TMG117.82119.19117.13119.171.06599,8185,122119.02119.20381,63975,80070,27939,5005002,30013,80016,000
2014-11-19TMG118.53118.92117.73118.11-0.38565,4095,159117.90118.50371,51339,70076,09644,8001,6002,70016,60011,800600
2014-11-18TMG117.61119.65117.61118.491.11488,0934,209118.40118.86297,07366,30056,22044,7002003,10013,1007,400
2014-11-17TMG116.68118.45116.68117.380.08672,9355,913117.27117.40439,15567,40050,38067,2007003,40015,30029,400
2014-11-14TMG117.54117.93116.67117.30-0.30630,0935,069117.07117.30487,45439,81070,02912,3008003,20011,8004,400300
2014-11-13TMG118.03118.27117.07117.60-0.30519,0584,819117.47117.68362,35849,20055,40015,3005,9002,80015,30011,5001,300
2014-11-12TMG117.13118.42116.03117.900.56871,7327,241117.90118.12607,989104,04383,1009,5001,8003,70010,00051,200400
2014-11-11TMG118.05118.99117.07117.34-0.96536,0614,937117.11117.70347,71774,10066,84417,1004,2008,10012,2005,200600
2014-11-10TMG117.78118.48116.56118.301.10464,8134,252118.07118.34346,28727,40057,1268,9001,1005,6009,9008,300
2014-11-07TMG120.16120.23116.62117.20-2.88752,0776,599117.02117.22540,70780,70067,87011,7001,0006,30018,00025,700100
2014-11-06TMG118.19120.52117.79120.083.111,123,0018,943119.89120.11884,80449,600103,20057,9001972,9009,60014,500
2014-11-05TMG116.95118.72114.95117.086.371,448,83911,361116.80117.301,126,13970,200178,80023,2007004,60022,00023,000200
2014-11-04TMG110.71111.80109.79110.60-0.25647,2655,707110.51110.67459,01541,75069,30029,3006001,20021,00025,100
2014-11-03TMG110.86111.79110.01110.85-0.39675,4556,193110.45111.20443,95458,901110,30021,3006004,00022,80013,600
2014-10-31TMG109.52112.22109.50111.243.45856,2597,069110.96111.40663,88238,80097,00021,0005,0777,10016,8006,000600
2014-10-30TMG109.64109.64106.87107.79-1.66973,0338,755107.60107.79718,03364,700139,30015,2003,0004,80014,40013,400200