Home Page
15:58:05 EDT Tue 07 Jul 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
2015-07-06TMG70.7972.5770.7972.331.131,797,6878,16372.3272.401,541,08238,20069,30067,5244,2008,70026,30036,3811005,900
2015-07-03TMG71.5471.9071.0371.20-0.48234,2001,98371.1671.44143,72113,90026,30014,1881,4008,7007,90015,8911002,100
2015-07-02TMG71.4872.0071.0071.681.581,075,2068,59371.5371.69692,33283,21093,27887,5201,1008,00025,50030,26648,1005,900
2015-06-30TMG69.3371.2569.3370.101.172,261,95110,50569.9070.101,130,456103,387781,90076,89319,4009,00040,90079,8851,40017,230
2015-06-29TMG70.9071.1068.7768.93-2.441,426,39911,29968.8869.05896,34199,700160,200119,7821,60012,30047,70073,57630014,900
2015-06-26TMG71.5671.7371.0971.37-0.071,576,5147,14171.2471.48628,67975,94090,000101,9592,40022,00027,40031,936500595,700
2015-06-25TMG71.6571.9971.1471.440.011,312,8348,98371.3171.49860,334104,100105,50067,3696008,60042,900109,9311,20012,300
2015-06-24TMG71.4872.4671.2571.43-0.061,084,4097,64071.3971.68671,93383,600124,50093,3891,10013,00022,50058,38730014,100
2015-06-23TMG71.0771.7370.7371.490.821,211,3509,28771.4771.64707,98565,400195,20063,3481,0007,20033,500121,0171,1006,500
2015-06-22TMG70.7171.1170.5270.67-0.071,068,3578,26070.6470.81624,14850,352154,30090,4622,2004,20031,50099,6957,900
2015-06-19TMG71.2871.8068.5070.740.176,478,77918,57770.1370.775,460,606185,537394,000148,4809,90022,70047,700188,9561,80016,100
2015-06-18TMG70.5370.8669.9670.57-0.451,480,96111,62170.4770.70867,422115,500212,166118,17140021,00037,30093,90213,500
2015-06-17TMG71.3271.8070.6671.02-0.291,231,8089,92570.9571.13800,43499,973155,70066,2821,30010,70029,00054,81960011,900
2015-06-16TMG71.1171.5771.0271.310.091,103,9228,39471.2671.43679,639110,600126,10074,5031,00012,70027,40065,2804004,300
2015-06-15TMG71.3771.4970.8071.22-0.631,056,7029,31171.1871.30689,920107,600107,30056,5673,00012,00023,40048,7633005,552
2015-06-12TMG72.0172.2071.4571.85-0.461,429,0568,37971.8171.92999,60353,600134,90071,6901,4009,50032,100118,6639006,700
2015-06-11TMG72.9873.1471.8572.31-0.16934,0138,13472.2972.43604,70488,80094,40043,9826004,40025,90063,6271,4006,200
2015-06-10TMG71.9072.7771.7572.470.601,355,73110,21172.2972.47864,26883,585175,10071,2381,80010,00044,80088,3401,30014,300
2015-06-09TMG71.0772.2370.6571.870.231,818,99810,26071.8072.03870,455117,800490,20067,62013,50029,20034,200177,9231,70013,700
2015-06-08TMG71.8572.1871.3571.64-0.461,491,39110,90271.5071.65988,14291,170100,30077,1381,5002,70029,000185,04160015,800
2015-06-05TMG72.7672.9672.0872.10-0.79998,0678,06672.0672.32629,23638,935105,500112,3831,10013,40033,80053,9135008,400
2015-06-04TMG73.0073.2372.0172.89-0.341,696,38512,50672.7372.99991,833101,115336,756105,85250017,40049,50073,8292,20016,100
2015-06-03TMG73.0473.7372.9173.230.321,101,4428,14173.2073.30649,12264,100146,10061,15817,80025,500116,5271,00018,235
2015-06-02TMG73.5073.7572.5372.91-0.961,175,4349,95072.8072.94712,57385,700138,99096,1553,70030,80046,90047,9161,40011,300
2015-06-01TMG71.8074.2471.5173.872.401,341,69110,16873.8073.93681,40286,610196,793110,7666,80035,30049,300163,22010011,400
2015-05-29TMG72.4272.4271.2571.47-0.511,724,99011,43171.4371.691,138,956117,100152,00094,6849006,20048,400108,35048,8004009,200
2015-05-28TMG72.3072.6671.7771.98-0.26961,1737,67671.9772.02577,29075,20085,43975,01070022,20028,20091,4342,3003,400
2015-05-27TMG71.7072.4771.5072.241.412,010,10814,50372.1772.261,009,438144,365347,100141,5206,50042,90055,200246,7851,30015,000
2015-05-26TMG70.4171.2570.4170.830.461,478,70012,75570.8070.97865,986148,217162,30092,9282,10027,90051,900115,5691,50010,300
2015-05-25TMG71.2771.3069.8070.37-0.75307,0082,52770.3570.55183,10723,70023,60028,7352,30011,30012,40016,6661,2004,000
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