Home Page
12:27:03 EDT Sat 23 May 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-LynxU-Aequitas
2015-05-22TMG70.0571.2370.0471.121.011,198,7058,89771.1271.20701,39276,521192,00073,5531,30019,40036,30091,8391,3005,100
2015-05-21TMG68.0570.2068.0570.111.921,953,8099,20070.0070.151,507,14983,320129,50094,0181,10018,80034,70080,4221,5003,300
2015-05-20TMG68.4768.6467.7068.191,198,1049,74868.0968.24639,774131,900137,400101,6013,30030,10049,50095,8291,9006,200
2015-05-19TMG68.4768.7067.13568.191.282,518,94813,50568.0668.201,721,976122,400316,80082,0971,70015,00041,400204,07530013,200
2015-05-15TMG67.1867.7066.5166.91-0.451,620,5987,40966.8666.961,275,12849,20097,80074,27420,80025,40068,3961,2008,400
2015-05-14TMG66.8267.4866.3767.360.461,412,1889,20667.3067.47789,13550,000406,10085,65970020,80033,50022,9943003,000
2015-05-13TMG67.0167.4666.3666.90-0.40993,2138,37866.8666.91605,67176,293122,00086,9723,50017,30037,70031,4775,9006,400
2015-05-12TMG67.6968.2467.2667.30-1.262,713,38614,87067.2767.371,438,891131,425287,200116,7149,50032,00063,800409,3565,700218,800
2015-05-11TMG68.5768.9467.7768.56-0.041,299,93510,09368.5068.57784,27889,800138,20079,4821,90022,30038,00079,7685,00061,207
2015-05-08TMG67.5068.7966.8568.601.821,978,70814,61868.5168.701,243,911123,530254,400104,0932,50030,50063,700104,4744,60047,000
2015-05-07TMG62.9467.0762.9266.783.172,159,21715,95966.7466.781,444,583130,493211,200182,9364,50020,30036,900111,5983,70013,007
2015-05-06TMG61.6063.9661.6063.612.151,750,31014,42463.6163.681,092,813113,047240,200134,2111,80029,00057,30064,7392,60014,600
2015-05-05TMG61.9962.1861.3361.46-0.751,087,6429,23961.4661.55659,53290,918104,800102,6054,90025,60043,40047,8872,9005,100
2015-05-04TMG62.4162.4761.7262.21-0.081,016,7828,49262.1562.25583,460133,72799,30097,2431,00027,00042,60026,0521,9004,500
2015-05-01TMG61.0062.4261.0062.291.491,126,8808,64362.2462.37641,73765,550102,400124,5036,73419,40039,600117,6563,3006,000
2015-04-30TMG61.6961.7860.8060.80-1.241,816,02113,57260.8060.861,005,125112,100226,400231,9278,60032,00064,60078,2694,90052,100
2015-04-29TMG62.6262.7461.6662.04-1.061,997,82211,24062.0262.071,419,102114,650155,800141,74316,20032,90048,80026,9773,40038,250
2015-04-28TMG63.3463.3462.1463.10-0.171,456,5039,38363.0363.11958,72999,400132,300105,3882,70034,90041,30061,4865,30015,000
2015-04-27TMG64.0064.0462.9763.27-0.441,936,44111,38663.2463.281,243,250111,104216,263117,7072,80025,60065,300118,0174,50031,900
2015-04-24TMG64.7364.7363.5463.71-0.801,082,7427,85263.6663.75580,42196,700157,80081,1512,50020,10029,10089,5204,40021,050
2015-04-23TMG64.8565.0363.7964.51-0.511,326,9849,72764.3464.53836,41697,308147,80080,66490011,70031,300102,2962,70015,200
2015-04-22TMG65.7765.9864.8465.02-0.802,143,35112,15464.8665.051,483,00376,885220,900144,6777,70022,80050,70087,8864,40044,400
2015-04-21TMG65.5166.2165.0565.820.42900,3407,73765.7165.94517,13883,50075,10075,3252,40016,50028,90093,7772,8004,900
2015-04-20TMG65.8866.5065.2665.40-0.181,711,3159,31265.3965.431,215,19176,400128,400108,98015,00024,30045,50042,9448,30044,100
2015-04-17TMG66.3666.3665.1765.58-0.941,761,03210,25965.4265.601,224,72454,100253,600135,24620010,50046,50031,7624,400
2015-04-16TMG66.6267.4866.2766.52-0.131,061,5278,53066.5266.59655,21257,20095,20064,7891,5009,60034,100142,3261,600
2015-04-15TMG67.1467.8966.5666.65-0.261,301,5809,50666.6266.74869,93493,200137,20079,7448935,40049,90064,0091,300
2015-04-14TMG67.6667.8666.6666.91-0.921,078,3218,34766.9066.96769,02346,400100,50093,7591,2004,60046,10016,039700
2015-04-13TMG68.4968.5667.6367.83-0.48920,5577,43267.7567.96574,08169,300141,18570,3502005,90030,90027,941700
2015-04-10TMG68.4168.4867.8068.310.12656,2775,61868.2568.40445,33542,40041,60067,9122,4005,70023,70026,630600
2015-04-09TMG67.6968.6567.5968.190.69945,8427,25768.1968.29654,10056,30069,60086,9141,2002,50029,80044,4281,000
2015-04-08TMG66.7367.8666.7367.500.77909,9287,48467.5067.65572,82381,91080,60076,2919008,70027,40058,804300
2015-04-07TMG67.5567.9566.6666.73-0.52936,2117,00266.6866.77646,39643,30070,00090,4497003,10030,90049,5661,800
2015-04-06TMG67.0068.1966.7967.25-0.15772,0855,34467.1067.55558,02830,60061,60063,6473,4004,40019,80030,010600
2015-04-02TMG66.7267.8466.5967.400.84760,8186,17167.3967.40525,80043,20070,60067,8846,50027,50019,234100
2015-04-01TMG67.8968.1866.0166.56-1.151,376,11910,58666.5466.65883,078125,110148,70067,5745006,80035,600107,1571,600
2015-03-31TMG67.4968.5066.9367.710.631,546,2839,82067.6968.081,099,45646,500149,73478,5002,0005,50035,000128,5931,000
2015-03-30TMG65.9169.7165.7967.081.521,290,0429,28667.0667.72902,13972,400145,80071,4009,60013,90045,50027,2032,100
2015-03-27TMG65.6066.3164.8565.560.601,377,03510,85965.4965.71688,16597,600243,700175,0004,4008,80047,800109,470
2015-03-26TMG65.4065.6264.6164.96-0.61841,4656,42764.9465.32589,98729,00063,500106,8009007,20034,6008,978500
Split 1 old share to 2 new
2015-03-25TMG67.5967.5965.5765.57-1.5851,793,4927,20865.50565.921,260,266123,200126,800143,80014,80014,40061,80047,626800
2015-03-24TMG66.23567.4566.10567.1551.001,799,9347,90267.13567.3451,170,836107,608248,600148,40015,6007,20064,40035,2902,000
2015-03-23TMG66.63566.63566.0366.155-0.5851,112,7085,05966.0566.26660,034127,00085,200128,8003,2008,20037,60060,0741,200
2015-03-20TMG66.69567.02566.3666.74-0.2553,045,0524,68866.6666.792,636,166102,400115,200115,40040011,60042,80020,686200
2015-03-19TMG67.2367.7466.50566.995-0.021,413,7165,60166.7967.30909,680125,400177,80098,60011,40011,20056,80021,836800
2015-03-18TMG67.38567.7566.48567.015-0.251,181,8285,33867.01567.185758,328132,000118,200114,4001,00010,00033,40014,300200
2015-03-17TMG67.4167.44566.50567.265-0.3051,212,5005,63467.26567.375820,11238,400170,200122,8009,20030,20021,588
2015-03-16TMG66.2667.82566.2167.571.4051,280,1185,80567.42567.57802,08485,000174,400122,8007,2009,40053,80024,4341,000
2015-03-13TMG66.42567.10565.6966.165-0.385827,6563,78265.98566.30518,07269,800100,00089,8008004,00025,00019,984200
2015-03-12TMG66.1766.5965.7966.551,255,6345,26466.5566.575837,26289,200103,400152,8001,4004,20035,40031,572400
2015-03-11TMG66.18566.6465.7166.550.272,318,9806,30866.37566.6251,903,24074,200159,346115,0001,4007,20041,60016,794200
2015-03-10TMG66.29566.49565.41566.28-0.7851,074,0665,08866.2766.50715,46688,40090,200130,0007,6005,40023,80010,600400
2015-03-09TMG67.0967.5966.50567.0650.141,071,1563,61266.88567.435821,35628,00077,20093,2008002,20036,20011,000
2015-03-06TMG66.8567.72566.64566.925-0.051,135,2824,48266.8766.995579,88292,400281,600114,0004,20010,40041,6005,4001,600
2015-03-05TMG67.4068.3466.97566.975-0.3851,350,4445,42966.95567.345873,04459,600152,400114,4005,0004,60050,80087,2001,000
2015-03-04TMG67.92568.12567.0667.36-0.921,507,8806,32267.2567.421,013,870121,000149,600116,0009,8007,60047,40040,4102,200
2015-03-03TMG68.99568.99567.9668.28-0.7651,342,3105,66568.2868.79870,610160,780109,000123,4003,0002,40039,40033,320200
2015-03-02TMG67.79569.7167.79569.0451.1051,383,7446,02969.04569.17937,96898,200132,200129,2006,8008,00047,80020,776400
2015-02-27TMG67.9168.47567.6167.94-0.302,078,5646,37567.9168.1751,660,22889,400124,536128,4001,80010,40044,60018,200
2015-02-26TMG68.0069.1567.7168.24-0.0951,431,2245,81268.10568.585935,32476,300208,800120,0001,0005,40030,60048,400400
2015-02-25TMG65.5768.81565.5168.3354.4953,154,23211,74368.31568.4752,182,232130,600387,400270,00013,60020,40063,40083,0003,600
2015-02-24TMG65.3265.47563.6563.84-1.321,669,7007,34063.75564.1951,116,30086,800178,400138,80010,2008,80070,00058,0002,400