10:25:15 EDT Sun 22 Apr 2018
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-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-Aequitas NEO
2018-04-20TMG74.5075.2874.2275.211.18958,2797,99075.1975.28721,09320,941126,3008,6854,71534,70016,02330025,522
2018-04-19TMG75.5175.5273.6274.03-1.601,552,06610,98973.9774.201,064,70931,640204,10025,2535,111106,40089,19830025,355
2018-04-18TMG76.4076.8375.5775.63-0.581,113,9878,97175.5475.64771,77030,738175,58618,2649,20440,00043,34325,082
2018-04-17TMG76.9977.4176.0576.21-0.391,275,07310,54476.2076.29819,88323,545269,40032,4588,25442,80040,5541,20036,979
2018-04-16TMG75.9776.7975.8176.600.881,052,0078,72776.6076.65668,49725,439159,30021,9738,46437,30082,31740048,317
2018-04-13TMG76.4577.1575.5175.72-0.491,420,36411,74975.6275.73934,78047,386210,20018,9075,92975,80070,7361,00055,626
2018-04-12TMG76.2877.2176.1676.210.431,487,11911,37076.2176.22950,41659,881227,3147,4085,25347,90089,88430098,763
2018-04-11TMG74.9076.5274.6275.780.561,612,82912,48075.7875.801,046,31264,961265,69915,6437,63157,70077,99460076,289
2018-04-10TMG75.9876.3375.2175.220.442,169,25715,04275.2275.261,230,97391,104359,50024,68314,460103,000106,5449,400229,593
2018-04-09TMG75.2475.5174.5974.78-0.011,255,8599,13574.7875.00850,81921,630202,90011,0647,32760,10054,88270046,437
2018-04-06TMG74.8876.2874.0274.79-0.622,081,20913,96774.7374.841,541,81558,128225,50017,3247,18794,500100,12450036,131
2018-04-05TMG73.7275.88573.5275.411.892,258,20818,51975.3675.601,411,59071,729372,10023,2546,70763,600247,70960060,619
2018-04-04TMG71.2173.5570.0673.521.361,570,07911,60173.4573.53940,49330,359396,4168,1676,66072,90045,5498,00061,535
2018-04-03TMG70.3372.3570.2672.162.181,774,31313,23572.0372.191,287,37381,270216,7007,7833,83048,90068,30620059,951
2018-04-02TMG72.6872.9469.7869.98-2.591,551,29012,72769.9670.091,055,89950,148295,20028,9218,60857,50030,35930024,355
2018-03-29TMG71.1072.7770.8672.572.281,671,45410,44472.5772.671,182,11638,514313,90018,2417,10535,10053,09350022,885
2018-03-28TMG70.4871.4370.2470.29-0.201,710,68313,26270.2870.371,117,42555,555247,40077,7189,40762,00092,0321,10047,746
2018-03-27TMG71.2072.1070.0570.49-0.711,980,03816,69370.4870.591,426,01742,440243,48515,4652,72133,400168,37250047,638
2018-03-26TMG69.4471.4369.3071.202.652,379,17415,54171.1971.241,431,38767,010287,10017,9972,53149,600376,091500146,958
2018-03-23TMG70.4970.7468.4168.55-1.881,701,11614,14868.5068.581,132,30354,955306,80037,6773,86750,30039,2051,60074,409
2018-03-22TMG72.4672.9370.3970.43-4.022,146,52917,40170.3870.441,601,53864,509316,20018,5872,99257,30038,20020047,003
2018-03-21TMG73.1074.8672.7974.451.502,437,61817,82974.4374.521,740,24795,718338,10010,6675,44865,300136,55350045,085
2018-03-20TMG72.2573.2072.0172.950.891,469,70910,07972.9072.98919,60141,875264,60013,8878,62031,40074,221115,505
2018-03-19TMG72.9872.9871.6772.06-1.002,000,46315,17771.9972.101,278,37373,900354,90026,3444,81648,400165,9191,60046,211
2018-03-16TMG73.8173.8272.1673.06-0.673,400,17113,65172.8373.102,680,51841,017470,91614,8385,84245,500105,7291,30034,511
2018-03-15TMG69.8873.9369.8673.734.742,468,07718,47273.4673.831,670,87951,979396,80024,3352,37355,100234,67330031,638
2018-03-14TMG69.4469.7868.7068.990.04807,1376,87368.9869.06541,87623,227170,4008,6402,62029,70018,05310012,521
2018-03-13TMG68.8869.5368.7068.950.47880,4877,60468.9169.00526,61551,481187,30059,2552,98323,70013,04730015,806
2018-03-12TMG68.6269.6168.3268.480.20893,6677,84168.4568.54593,48633,390163,00024,2112,06224,90030,90870021,010
2018-03-09TMG68.2668.5867.4368.280.57810,4726,68768.2868.30560,61627,914132,20029,5252,98016,80022,34520017,892
2018-03-08TMG67.5368.2067.1667.710.051,043,1928,75367.7067.80667,88534,931197,10041,2733,87950,10025,92810021,996
2018-03-07TMG67.7068.2767.2267.66-0.29993,7038,53067.6167.70636,53937,852182,70037,3181,65848,90015,53840032,798
2018-03-06TMG68.3568.6967.5067.95-0.261,261,3119,96867.9168.13814,63340,327236,90047,5752,08267,70039,34712,747
2018-03-05TMG67.5868.4867.1768.210.611,090,7188,38568.1368.23762,41422,992173,50048,4751,05745,10022,66014,520
2018-03-02TMG68.2668.3767.1067.60-1.121,640,00412,30767.5567.641,118,41955,168269,50053,1943,73163,10055,5112,70018,681
2018-03-01TMG70.9370.9368.5168.72-1.881,638,28213,51268.6768.941,083,55062,330240,20066,5783,49991,90065,44410024,681
2018-02-28TMG72.5973.1870.5470.60-1.972,290,54812,41870.5170.601,772,02662,145282,50048,4323,71356,50053,62620011,406
2018-02-27TMG72.6073.4972.3672.57-0.131,156,4349,72172.3672.58710,51543,637211,70045,03085255,10045,14320043,957
2018-02-26TMG71.7572.8571.3772.701.111,119,0698,60272.4072.84734,15067,228189,30048,1613,18440,10017,18210019,664
2018-02-23TMG71.5271.9571.1271.590.28868,1827,38171.5471.70520,22061,667167,20038,7051,32436,80032,7259,541
2018-02-22TMG71.3372.2970.2771.311.701,412,40111,73671.2071.49950,42733,905169,58762,8004,14658,80082,02360050,013
2018-02-21TMG68.8370.4668.8169.610.951,640,63710,95369.6170.451,188,18120,141257,00065,49792756,30033,48940018,602
2018-02-20TMG67.7469.0167.2868.660.641,050,8449,21968.6468.72640,87865,274136,90084,9624,79958,40034,12425,507
2018-02-16TMG68.1769.1168.0268.02-0.221,279,04810,01568.0168.09860,93449,363112,60076,1773,44162,70061,77110051,962
2018-02-15TMG68.7268.8967.6468.24-0.201,258,5999,93868.2268.32743,27299,264121,90053,5733,88490,70062,65330083,053
2018-02-14TMG67.1768.8567.1568.440.721,437,89112,11268.4268.53910,694100,750149,30059,0744,940137,50052,55770022,376
2018-02-13TMG67.7468.4467.0567.72-0.461,281,32410,14167.6567.74826,40557,524199,60063,2593,59781,60032,65220016,487
2018-02-12TMG67.6769.1767.2668.181.222,068,55114,99568.0868.181,539,29762,659177,50088,7688,53399,10059,2101,40032,084
2018-02-09TMG67.8368.0965.1666.96-0.592,851,46322,27766.8267.062,002,434137,784314,962106,98915,323123,700117,36360032,308
2018-02-08TMG68.1269.1367.4867.55-0.712,151,87418,47167.4867.581,383,924127,428264,90075,31011,576165,50072,5821,20047,454
2018-02-07TMG68.8869.1968.1368.26-0.411,806,53715,86668.2068.271,227,978127,558152,80020,1323,054144,70098,01520032,100
2018-02-06TMG64.2369.2963.6168.673.073,154,38425,83268.6768.732,128,288201,695296,50048,28913,610179,600206,2982,50077,604
2018-02-05TMG67.1268.0965.5365.60-2.002,168,89516,77265.5466.381,519,071107,652258,20042,7989,382141,40042,48040047,512
2018-02-02TMG68.9569.3967.3667.60-2.001,977,37714,10267.5867.651,307,800109,694203,62435,2324,00380,500106,058100130,166
2018-02-01TMG70.0070.5468.8369.60-0.661,766,36012,89969.5869.661,265,51988,369187,20012,1603,26767,700115,03420026,811
2018-01-31TMG71.3371.3769.9570.26-0.651,796,02510,83670.2070.301,195,68268,356192,83329,5634,70450,000235,33540019,152
2018-01-30TMG71.1271.4070.4770.91-0.821,477,33110,05970.8671.03996,390127,173168,41725,2924,94549,00089,95930015,855
2018-01-29TMG72.5772.8671.6971.73-0.961,342,4908,18971.6871.761,011,67482,427102,90014,6542,42741,90068,21318,295
2018-01-26TMG72.3672.7072.0472.690.39729,7345,89672.6572.70520,63262,02749,20010,1221,85239,40033,91220012,389
2018-01-25TMG73.8073.8071.9472.30-1.101,419,18710,12572.2572.30918,619110,000131,90016,4581,63275,40055,692200109,286
2018-01-24TMG73.0873.6172.7173.400.391,749,22712,57073.3673.471,029,81090,061180,20043,4703,95591,800278,58170019,950
2018-01-23TMG72.2073.3272.0873.010.761,982,02814,77572.9773.051,078,324156,583182,80036,68411,143166,200328,09470021,500