Home Page
10:00:35 EDT Sun 28 Aug 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
2016-08-26TMG51.9752.5451.7452.340.44687,2565,82952.3352.37401,78867,300124,90026,4824,60041,10016,6924,394
2016-08-25TMG52.0652.0651.3351.90-0.17702,8645,32951.8851.91425,85873,200105,40026,9461,89054,9009,8264,844
2016-08-24TMG52.2952.7251.9552.07-0.34871,3716,72652.0552.08519,06590,100128,26040,0583,60057,90026,7405,648
2016-08-23TMG52.3152.6352.0952.410.391,351,3758,98952.4052.45815,43298,860203,30046,9153,46348,30051,68475,0008,421
2016-08-22TMG52.3252.4951.9052.02-0.061,146,0797,78052.0152.07733,79994,000157,60038,3003,06046,10060,72012,500
2016-08-19TMG51.7952.2651.5152.080.571,355,3118,75652.0752.09728,682202,000261,40040,3792,91630,70083,8122005,222
2016-08-18TMG52.3352.3351.4551.51-0.791,110,1658,10751.5051.58691,24497,750202,00055,8923,16128,70022,3632008,855
2016-08-17TMG52.1752.4251.8652.300.071,142,5678,74852.2952.34649,579155,802192,90038,3605,30154,00023,66022,965
2016-08-16TMG52.9552.9552.2252.23-0.711,100,2677,65852.2252.25651,230108,900227,78040,2382,76235,90024,5758,882
2016-08-15TMG52.7953.1352.5352.940.32735,7865,55152.9352.98417,61893,700130,30026,2313,25146,60010,6861007,300
2016-08-12TMG53.2553.2552.3552.62-0.681,298,3658,76252.5752.63758,996165,000243,30036,8561,86460,00026,8495,500
2016-08-11TMG53.2953.5253.0153.300.301,337,7719,69553.2953.33696,089126,097274,80053,1954,74153,60096,58932,660
2016-08-10TMG53.2553.3552.7553.00-0.141,021,4717,39952.9753.01577,996140,000158,50036,7562,99351,70044,4269,100
2016-08-09TMG53.2553.2652.8353.140.182,180,45910,91553.1353.171,025,959247,906743,56847,5593,37381,70023,4942006,500
2016-08-08TMG53.4053.4052.7152.960.392,450,85214,66452.9352.971,242,195358,200439,30082,1737,41590,20052,4103,600175,359
2016-08-05TMG52.0452.9051.3952.572.712,148,64712,56852.5052.571,226,532197,452195,90078,0577,14095,60025,666322,300
2016-08-04TMG49.7050.3449.4549.860.22910,7576,73349.8649.96543,827117,100136,20027,7481,70057,10021,2825,800
2016-08-03TMG49.0449.7848.6049.640.68946,4656,27549.6249.65641,16292,924112,40037,3892,86439,60013,5716,555
2016-08-02TMG50.3050.5448.1948.96-1.341,839,37213,93848.9348.961,138,890195,100296,70075,1964,85762,04453,8852,30010,400
2016-07-29TMG49.5950.5749.5950.300.511,323,8337,27250.2950.34885,139159,286155,10038,7356,69046,60024,9831007,200
2016-07-28TMG51.7251.7249.2649.79-2.192,647,67214,56349.7949.801,529,351290,620326,70050,67041,098101,000250,03340,00020018,000
2016-07-27TMG51.8552.2951.5351.980.191,680,6378,64151.9651.991,150,193159,806183,30055,4744,45562,40050,00120014,808
2016-07-26TMG51.1851.8450.8751.790.411,006,7796,84451.7851.84591,036130,800144,50039,8834,16461,00025,7962009,400
2016-07-25TMG51.2951.7751.0851.380.22824,3296,47851.3351.38417,863113,800134,20043,5724,48066,00036,4143007,700
2016-07-22TMG51.1251.2450.2051.160.341,100,3357,13651.1251.16646,509134,900190,20034,8053,62541,20040,1968,900
2016-07-21TMG50.3451.1850.2550.820.801,269,7798,55250.7750.83713,675142,863234,90051,7993,86857,50049,27440015,500
2016-07-20TMG49.7950.1349.44550.020.471,344,4498,08850.0050.03684,797187,293255,97646,1212,52363,90095,3941008,345
2016-07-19TMG49.3549.7049.0649.550.221,096,5057,21149.5349.55618,953121,600175,60045,7235,61479,37538,44011,200
2016-07-18TMG48.6349.6348.4249.330.891,220,8958,31749.3249.33698,220169,500189,00050,3074,78761,90035,18130011,700
2016-07-15TMG48.9449.1048.3448.44-0.191,208,1286,82148.4348.50743,975145,751164,10038,8296,09950,90049,6746008,200
2016-07-14TMG48.5949.1348.1048.630.581,866,06210,56548.6248.641,174,416176,650245,40077,8813,593104,40072,82220010,700
2016-07-13TMG48.0448.1647.0848.050.441,830,18311,63148.0448.07891,530206,056255,80065,817129,178154,600117,2021009,900
2016-07-12TMG47.2948.0547.1147.610.861,862,28712,74347.6147.621,012,649246,386261,10078,7176,797142,00082,55210031,986
2016-07-11TMG46.0147.1045.9046.751.122,827,35514,75146.7246.761,712,755309,697504,10055,4215,451104,800120,13120014,800
2016-07-08TMG44.6045.82544.6045.631.511,783,43312,44145.5345.65965,354241,030318,30066,5672,18089,60091,9028,500
2016-07-07TMG43.8944.4443.6744.120.301,335,2139,34344.1144.17746,890128,703244,30050,2173,58761,80090,2169,500
2016-07-06TMG44.0944.0942.7343.82-0.342,307,73715,59943.8143.861,313,086195,028410,20055,597119,86280,100106,0571,70026,107
2016-07-05TMG45.8345.8343.7844.16-1.531,582,82511,31144.1644.24886,184171,800228,50047,7432,713134,50045,08530061,800
2016-07-04TMG46.6046.7545.0545.690.34792,1835,02645.6445.70422,33932,300113,40049,93310,26440,50085,54740037,500
2016-06-30TMG45.5345.7944.8745.35-0.023,353,58018,42245.3045.361,819,177241,108734,400129,8124,47794,900309,30616,100
2016-06-29TMG44.6045.3944.4845.371.383,072,67216,09445.3045.401,839,628335,553484,000109,9114,65584,00090,525200123,400
2016-06-28TMG45.2345.2343.4243.99-0.013,904,70923,49443.9643.992,080,111390,812674,667129,70629,95498,100237,8594,100254,000
2016-06-27TMG46.9346.9343.9544.00-3.034,764,56827,14143.9944.053,278,254380,517559,900141,12243,368157,100161,3076,40036,600
2016-06-24TMG48.7449.3846.9047.03-4.193,480,50824,52847.0147.122,023,981386,804499,000174,45413,728198,30069,741800113,700
2016-06-23TMG50.6551.4550.5251.221.221,299,2868,53351.2051.24619,438140,100183,80071,5923,41762,70035,439300182,500
2016-06-22TMG50.0150.6349.9550.001,260,8738,58249.9950.02728,003140,100183,60065,8758,05891,70033,6379,900
2016-06-21TMG50.7550.8549.8850.00-0.781,249,8219,04450.0050.05783,759110,828169,40054,38210,73280,10028,92050011,200
2016-06-20TMG51.2751.7150.7350.780.281,352,6419,98150.7350.90745,610132,000217,10092,01416,696110,30023,0832,20013,638
2016-06-17TMG50.1050.8949.9850.500.253,598,0927,84450.4750.733,043,999101,000303,10053,1624,47262,90018,15950010,800
2016-06-16TMG50.2150.3449.4650.25-0.231,469,51111,40950.2450.28856,192134,080213,50081,1832,22489,40062,13230,800
2016-06-15TMG50.1450.9250.0850.480.481,339,8069,09050.3950.50863,83867,700222,80052,7912,90081,50034,97770012,600
2016-06-14TMG50.3050.6949.7750.00-0.431,431,11410,91450.0050.03906,008104,100224,20048,2363,60089,50045,1704009,900
2016-06-13TMG51.3651.4050.3750.43-1.091,634,35412,89250.3850.441,021,063147,225251,40069,5913,722100,40031,7531009,100
2016-06-10TMG52.0052.0551.3751.52-0.891,207,7438,90051.4151.55723,03790,700235,00055,4692,19868,00022,53910,800
2016-06-09TMG52.7152.7152.0152.41-0.411,107,5118,07652.3652.42700,08677,300161,90041,3593,24973,70041,4173007,700
2016-06-08TMG53.1853.3752.7952.82-0.241,591,00810,37652.8152.83919,55494,956272,20062,9341,78287,900135,4822,40013,800
2016-06-07TMG52.4553.1252.2453.060.812,607,2608,89253.0353.071,645,180109,800549,80062,6374,987103,90068,15650,0001,40011,400
2016-06-06TMG52.4552.6752.1752.25-0.061,185,2707,86252.2452.27768,77896,600134,60042,2115,57582,90043,20611,400
2016-06-03TMG52.6852.6851.8452.31-0.731,322,8779,07452.3052.31811,97479,563225,50062,8835,78881,00037,66918,500
2016-06-02TMG52.8453.2052.7153.040.192,407,94811,67852.9853.041,361,060110,100653,30060,8374,972109,60090,47917,600
2016-06-01TMG53.2453.2451.7352.85-0.401,287,0779,18852.8452.86840,07771,104175,00047,0172,74382,40057,63650010,600
2016-05-31TMG53.3053.3752.8453.250.112,790,24413,78253.1053.252,089,728115,900296,80088,5435,057131,30051,36611,550
2016-05-30TMG53.1053.2652.7853.140.10344,6172,37853.0753.16232,95119,30027,10012,2671,60034,10013,6993,600