Home Page
00:35:03 EDT Sun 19 Apr 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
2015-04-17TMG66.3666.3665.1765.58-0.941,761,03210,25965.4265.601,224,72454,100253,600135,24620010,50046,50031,7624,400
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
2015-02-23TMG64.6965.3264.4565.16-0.052,037,7504,54565.0565.201,646,750116,60083,60083,2001,2003,60026,60076,200
2015-02-20TMG64.9965.31564.4265.210.2351,607,1366,68465.04565.21926,736271,800111,800113,0001,4005,20046,000130,800400
2015-02-19TMG64.5064.97564.3564.9750.5351,177,9085,04864.8164.995685,508128,400167,20094,2002,6007,40039,80051,800200
2015-02-18TMG64.4464.87563.97564.44-0.1851,821,8366,73264.30564.46912,236156,600489,000149,00020,4009,20039,20046,000
2015-02-17TMG64.3064.87563.97564.6250.871,718,3966,80664.42564.801,028,196111,800320,000114,4001,6006,20054,40080,000400
2015-02-13TMG64.4964.4963.59563.755-0.441,018,5484,26963.62563.925654,104133,44487,60085,2002,2005,40021,60028,600400
2015-02-12TMG64.12564.30563.32564.1950.251,350,1005,81264.05564.21785,100206,000144,400122,2005,8003,20038,20044,0001,200
2015-02-11TMG63.8164.7863.54563.9451,154,8605,02063.8364.105702,46075,600147,200142,8004,8009,20029,40042,0001,400
2015-02-10TMG63.65564.38562.98563.9450.6751,525,1366,07063.87564.075983,892158,044184,00085,4001,2009,60031,00071,800200
2015-02-09TMG62.45563.44562.4563.270.551,583,5626,02563.2663.425930,89277,200421,87089,4002,0007,0009,80044,600800
2015-02-06TMG62.0362.9261.8062.720.961,384,6685,99262.4762.79877,068152,200170,400105,2004006,40034,40038,600
2015-02-05TMG62.1962.5561.5161.76-0.3851,545,8167,14761.70561.85965,216198,200181,000126,8004,0004,00038,00028,600
2015-02-04TMG62.37562.5661.9362.145-0.072,368,1706,88862.1162.1551,815,570142,800197,40094,6003,0002,80043,00069,000
2015-02-03TMG62.0063.06561.4262.2150.7852,051,4429,33862.2162.2951,158,642179,600352,200160,8005,6005,40053,200134,8001,200
2015-02-02TMG61.5062.1660.75561.430.3851,701,9287,31961.3961.4451,014,048109,280220,800148,4003,0002,00047,60064,40091,800600
2015-01-30TMG60.5061.83560.5061.0450.261,971,2587,81760.9661.081,242,05864,600331,400214,4002,8003,00042,00070,600400
2015-01-29TMG60.00560.9759.92560.7850.801,694,9866,47060.60560.79824,58694,800582,000136,4001,0003,40033,40019,200200
2015-01-28TMG60.28560.5059.53559.9850.221,510,8186,87959.9559.995923,696129,722240,200103,0006,00016,40051,20040,000600
2015-01-27TMG59.00559.93558.7859.7650.1251,514,9025,15259.61559.85654,472163,630497,00091,0002,4005,80021,80078,800
2015-01-26TMG59.6759.95559.2559.640.045865,2763,70859.5659.675594,07037,20682,40081,4004,6009,80016,80034,800800
2015-01-23TMG59.4759.6558.40559.5950.1851,446,0366,38159.5259.63949,836127,000156,800101,4003,4008,20034,20064,800400
2015-01-22TMG58.2759.49557.8459.411.6352,154,1708,59959.4159.4251,436,438147,600313,532146,8002,4006,60044,40044,400
2015-01-21TMG56.91557.8756.4857.7750.821,958,2148,67557.7057.7951,394,41484,200178,400172,00014,40021,60041,80041,000200
2015-01-20TMG56.8757.0155.72556.9550.401,664,9287,05956.6157.061,022,528157,800268,800106,20014,20026,00027,40041,400600
2015-01-19TMG55.95557.2655.5056.5550.745674,0183,00156.55556.745323,218152,40020,000135,2001,2004,60025,20012,200