Home Page
03:33:27 EDT Sat 01 Nov 2014
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-Lynx
2014-10-31TMG109.52112.22109.50111.243.45856,2597,069110.96111.40663,88238,80097,00021,0005,0777,10016,8006,000600
2014-10-30TMG109.64109.64106.87107.79-1.66973,0338,755107.60107.79718,03364,700139,30015,2003,0004,80014,40013,400200
2014-10-29TMG110.02110.02107.76109.45-0.35811,5797,089109.30109.47580,45596,80086,12411,7005005,4008,50022,100
2014-10-28TMG108.75110.10107.66109.801.571,088,6847,435109.41109.90900,08440,600101,60017,5003,1002,4009,20013,800400
2014-10-27TMG108.85108.85106.785108.23-0.151,113,4687,313108.15108.60870,06857,700124,20014,9009005,90021,20016,700100
2014-10-24TMG106.91108.59106.50108.442.07963,4816,364108.29108.48796,97947,90266,90020,2003,0001,60018,7007,700500
2014-10-23TMG106.43107.35105.61106.311.561,033,7416,238106.15106.31849,12438,31783,90021,9003,4006,40020,6009,800300
2014-10-22TMG105.90106.82104.30104.75-0.841,058,6989,056104.70105.16790,49894,90093,50028,0004,0005,4009,90032,000500
2014-10-21TMG102.35105.78101.51105.594.451,352,35311,691105.55105.75879,948128,205198,40044,40011,3006,10052,50030,5001,000
2014-10-20TMG101.65102.46100.30101.14-0.45721,4406,513101.10101.86463,26566,800125,27524,6004005,70014,50013,500100
2014-10-17TMG100.24102.97100.22101.592.881,603,12914,001101.59102.231,084,22988,700254,20089,3003,7002,70053,60026,600100
2014-10-16TMG94.0399.8994.0398.713.061,363,39911,69198.7199.23918,14592,400197,15469,3004,2001,10050,40030,000700
2014-10-15TMG94.8395.8892.8995.65-0.021,364,84912,17995.0095.65954,549122,700187,20036,0007001,60034,50027,600
2014-10-14TMG95.5797.4295.0195.67-3.571,260,42310,60995.5495.86877,623104,100167,40034,2005,4004,90037,90028,900
2014-10-10TMG101.92102.2398.1299.24-3.681,512,09411,23599.1899.52992,310107,133271,25135,9007,7001,40018,30077,700100
2014-10-09TMG103.98104.39102.30102.92-1.751,066,4478,958102.70103.00633,54786,600248,70034,1006,9004,90032,40016,000200
2014-10-08TMG105.34105.87102.80104.67-0.091,049,9129,205104.61105.00620,712190,000146,60032,10010,8007,30021,00021,000400
2014-10-07TMG105.88107.47104.76104.76-1.80835,1926,961104.58105.00500,525153,60091,16725,30010,9005,30029,10019,300
2014-10-06TMG108.37109.21106.56106.56-1.58619,4595,498106.50107.23383,84175,80093,91821,5005,5004,40027,2006,600100
2014-10-03TMG107.51112.07107.00108.141.201,144,6598,698108.12108.36675,559139,300219,10023,80013,1009,60023,90039,700600
2014-10-02TMG106.41107.95105.09106.940.341,113,9509,825106.74107.61646,022189,914220,01415,70010,1003,10017,10011,700200
2014-10-01TMG105.38107.35105.38106.600.301,412,10911,729106.39106.96821,455182,154261,60050,60014,3009,20042,20030,100500
2014-09-30TMG110.00110.00105.70106.30-3.841,592,02611,458106.00106.501,144,44859,078249,70042,4005,1008,40035,90047,000
2014-09-29TMG111.52112.04110.10110.14-2.66830,1876,804110.10110.35612,68745,200104,40021,0004,5005,30027,3009,800
2014-09-26TMG112.10113.03111.98112.800.39881,6046,764112.50112.80498,52892,735183,34133,70017,7006,60031,80014,2003,000
2014-09-25TMG115.05115.29112.41112.41-2.97744,3226,572112.40112.44438,59581,200127,62743,1002,9003,60026,60020,700
2014-09-24TMG115.97116.76114.25115.38-0.02957,5776,680115.02115.53609,88946,600187,30031,0001,1886,50042,70031,100100
2014-09-23TMG113.48115.68112.77115.401.901,080,4477,501115.05115.43545,54758,700248,80038,90026,7009,40029,900121,500900
2014-09-22TMG114.68115.78113.46113.500.171,014,7288,804113.43113.50591,79373,135186,10049,60010,90011,70059,80031,200500
2014-09-19TMG118.64119.04112.36113.33-5.713,130,74215,318113.32113.972,496,541130,300289,90143,20036,30012,40028,20093,600300
2014-09-18TMG119.14120.18118.83119.040.18507,6384,356118.98119.12342,52223,10068,81621,7003,4003,30016,50027,600700
2014-09-17TMG118.65119.20117.92118.86-0.13632,8704,666118.80118.95371,88527,200162,70532,1007,2803,30018,9009,200
2014-09-16TMG118.50119.91118.12118.990.02852,2026,181118.56119.20499,79861,550214,85429,1002,3002,80021,20020,600
2014-09-15TMG122.01122.05118.85118.97-3.61924,1276,829118.90119.00534,421105,518180,28830,0003,5005,70024,00040,700
2014-09-12TMG123.26123.65122.24122.64-1.17693,8764,595122.35122.91446,35438,700142,70022,6005,8221,50018,20017,800200
2014-09-11TMG122.75124.30122.49123.751.04461,5324,041123.40124.00294,83234,70059,90025,3003,4002,70022,90017,700100
2014-09-10TMG123.00123.17122.20122.71-0.20480,4494,205122.56123.00248,26668,71663,80024,1006,0675,50022,40041,600
2014-09-09TMG123.53123.75122.83122.91-0.61839,2194,524122.71122.91257,91971,300430,20035,5002,6007,40022,70011,600
2014-09-08TMG123.30124.30122.92123.520.031,211,9022,807123.49123.66933,30229,900214,3007,8002,3001,50011,40011,400
2014-09-05TMG123.26123.67123.04123.49-0.12340,5072,749123.49123.88215,50721,50045,20017,0001,1001,50010,30028,400
2014-09-04TMG123.88123.96123.12123.610.20237,2152,212123.24123.67166,41515,60030,30011,1001,6002,0006,9003,100200
2014-09-03TMG123.61124.42123.04123.410.05724,3133,281123.40123.60209,72433,400437,08916,9007,5002,3003,90012,4001,000
2014-09-02TMG123.28124.00122.72123.360.08553,2253,911123.36123.50393,71145,41458,80021,5001,6004,30017,00010,900
2014-08-29TMG122.45123.50121.80123.280.60643,2412,958123.17123.47355,01832,916218,10713,3003,4003,30011,2005,700300
2014-08-28TMG123.19123.32121.55122.68-0.84483,9013,266122.54123.00218,86758,900164,02018,7004,8144,1008,0006,400100
2014-08-27TMG123.89124.68122.91123.52-0.37736,8604,052123.37123.60291,03047,600328,45210,00015,7783,30019,30019,3002,100
2014-08-26TMG124.95125.24123.83123.89-1.16459,6523,616123.81123.89315,95238,40057,70015,2004,7009009,70016,600500
2014-08-25TMG124.48125.40124.12125.051.04522,5894,168124.93125.16358,09368,59666,30011,9002,7003,00010,7001,300
2014-08-22TMG124.20124.56123.45124.01-0.17910,4094,694123.68124.13757,42433,60054,28524,7003,5002,40014,40020,100
2014-08-21TMG125.11125.38124.17124.18-1.06592,3284,616124.10124.40431,92836,70068,80019,2003,4003,70013,40015,000200
2014-08-20TMG124.05125.28123.80125.240.56472,7524,265125.12125.24316,22152,00053,23114,4008,4004,10011,50012,200700
2014-08-19TMG123.15124.80123.08124.682.02585,1074,875124.45124.84440,00720,80072,90022,1002,7002,00015,9008,600100
2014-08-18TMG122.06123.15122.06122.660.62566,0964,555122.57122.75407,36151,63554,70019,5002,8003,20014,50012,400
2014-08-15TMG122.75123.02120.74122.04-0.56785,3086,474121.57122.25580,60837,400112,60021,6004,2004,20018,0006,500200
2014-08-14TMG121.94122.82121.66122.600.80615,0034,961122.51122.70443,93541,40082,10014,8003,3682,20012,50014,600100
2014-08-13TMG119.79122.74119.79121.800.54716,9805,464121.75121.97513,53244,000112,54813,4003,5002,30013,00014,600100
2014-08-12TMG122.25122.71120.99121.17-0.56954,7037,815121.03121.55658,76573,538130,90025,4006,3004,70021,70033,400
2014-08-11TMG122.21123.75121.61121.82-0.39713,3836,212121.72122.04518,88320,200101,60013,8005,6005,00024,80023,500
2014-08-08TMG118.60122.64117.39122.247.021,165,6929,503122.00122.58900,19264,500143,90012,3003,1005,10010,40026,200
2014-08-07TMG117.01117.56114.36115.19-1.81947,3708,030114.79116.60647,37049,100145,50021,00026,0003,40023,10031,900
2014-08-06TMG118.00118.27116.58117.00-1.60696,5375,893116.88117.45512,81148,40082,92613,7004,1003,10013,20018,300
2014-08-05TMG118.29119.49117.18118.601.641,032,4788,183118.25118.98752,27956,300144,10022,3008,1003,19920,50024,900800