11:44:55 EST Mon 23 Jan 2017
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
2017-01-20TMG56.8657.2856.4756.770.102,369,37112,64456.7556.831,001,559144,360827,948105,5189,66280,600156,3242,70040,700
2017-01-19TMG56.4057.07556.3856.670.091,404,9029,47756.6456.69746,495114,018353,00047,3817,48351,20073,7251,30010,000
2017-01-18TMG57.1457.4356.4256.58-0.551,783,36512,60356.5656.581,027,937169,396249,80067,32514,42057,700117,78780078,200
2017-01-17TMG57.3057.8756.9757.130.151,815,18011,68157.1357.15924,713142,112232,20073,1076,49981,800127,6492,700224,400
2017-01-16TMG58.7558.7556.6056.98-1.841,267,7008,54656.9056.99832,99330,940134,30034,47817,16618,900123,1232,30073,300
2017-01-13TMG58.7359.1958.5058.82-0.361,216,1567,72858.8158.86790,62187,500176,56851,1888,44137,00052,9384009,900
2017-01-12TMG59.8359.9058.4059.18-0.901,391,6849,32759.1359.19890,477102,350195,70086,8655,00436,70060,4881,00013,000
2017-01-11TMG59.9160.5059.1460.08-0.041,141,4748,80260.0560.09755,50390,200155,90042,0494,95855,70026,46410,700
2017-01-10TMG59.0060.5058.7560.121.511,365,9779,45760.0560.26802,350120,930251,30043,4726,69543,40085,4307006,400
2017-01-09TMG59.6259.6658.3158.61-1.01901,3836,95358.5058.66549,61976,186159,90028,4773,19653,40025,7052004,700
2017-01-06TMG59.8560.0959.0059.62-0.231,001,0197,42059.6159.66581,77054,107202,10029,49715,64141,10061,40430015,100
2017-01-05TMG60.1060.2259.3959.85-0.451,289,4949,02959.8159.86724,967101,865225,40055,9814,75379,10033,07120064,157
2017-01-04TMG59.6860.7459.4360.300.781,890,77910,69560.2960.34866,686170,150334,40053,96117,08784,50062,89550,000500250,400
2017-01-03TMG58.7159.7858.1859.521.222,030,84911,35359.5059.55873,054121,989268,31639,4566,355111,80098,204500511,175
2016-12-30TMG59.0359.1458.1058.30-0.67666,1474,86358.2958.33405,94649,200114,50026,7363,57054,7008,4953,000
2016-12-29TMG58.9959.4058.7458.97-0.12859,0356,15958.9458.98453,23969,800208,20037,65016,84454,4008,00210,900
2016-12-28TMG59.5260.0058.9059.09-0.701,221,9888,29659.0559.10771,38074,300233,29235,8453,95242,10029,51940031,200
2016-12-23TMG59.3659.8559.2559.790.46783,0795,85459.7759.81462,26243,695138,80028,4229,87158,10033,7298,200
2016-12-22TMG59.8059.9959.0659.33-0.50939,0676,96259.3159.37570,10177,200135,70040,6693,63172,90025,76620012,800
2016-12-21TMG59.6960.0059.4559.830.01896,4126,28059.8259.87482,28074,178171,60041,7706,42067,20038,36420014,400
2016-12-20TMG59.9960.0359.5159.82-0.161,074,0408,27759.8159.87624,66267,200126,20039,1617,42387,70056,86520064,629
2016-12-19TMG59.9060.2759.5959.980.211,081,2097,33459.9660.00700,78365,155143,20044,6826,00687,50027,8835005,500
2016-12-16TMG60.2560.5459.6759.77-0.053,627,6219,31959.6859.843,103,13587,500184,80054,1571,47290,50094,9571,3009,800
2016-12-15TMG59.1960.3559.1959.820.631,687,81812,31559.7859.861,104,16977,500268,70070,9224,460109,00042,6671,6008,800
2016-12-14TMG60.0260.0358.8359.19-1.232,466,26315,23359.1259.191,343,485144,632607,50097,6247,333141,70086,68950029,600
2016-12-13TMG61.4661.9460.2960.42-1.032,694,05814,93760.4260.461,361,973134,235599,60090,5731,251118,70077,526300,0002008,200
2016-12-12TMG61.5261.6160.8261.45-0.391,343,5888,61761.4361.46866,58790,115220,70052,7043,38557,60046,0976,400
2016-12-09TMG61.2462.1060.8561.840.601,369,18310,46161.8261.86784,038124,678212,10078,9002,451101,00031,7162,70031,600
2016-12-08TMG61.1661.4460.3461.240.411,581,71211,67361.2261.26945,301131,000255,70055,1393,26175,00084,01120032,100
2016-12-07TMG57.7761.1857.6060.833.242,251,14716,35260.8060.871,387,690103,145339,300115,1419,407111,40078,8645,400100,800
2016-12-06TMG56.5457.7856.5457.591.061,402,1339,77657.5957.62862,60675,830229,64869,8204,29945,90032,83081,200
2016-12-05TMG56.2056.6956.1556.530.631,715,04110,47356.5356.58862,07973,850283,27978,2052,66152,00083,667200279,100
2016-12-02TMG56.1256.3255.7655.90-0.481,299,3899,17455.9055.92724,59662,482222,20080,5563,99672,80044,55988,200
2016-12-01TMG54.5056.5654.3856.382.101,624,39811,86156.3756.42990,89594,903265,000112,6523,449102,30031,8992,90020,400
2016-11-30TMG54.6354.9954.2754.28-0.391,905,23310,53354.2654.321,281,16583,800242,24954,5051,26553,700106,35610082,093
2016-11-29TMG54.8454.9954.4054.67-0.17971,0757,51654.6354.68632,83670,231125,70047,81389843,60020,0972,20027,700
2016-11-28TMG55.2655.6654.7554.84-0.901,376,7837,25654.8354.87966,05257,694190,47253,4952,82725,80053,14330026,900
2016-11-25TMG55.3455.9555.2055.740.45718,4795,10255.6555.82509,64727,628102,53329,5491,91917,50015,50314,200
2016-11-24TMG55.4455.7855.2555.29-0.12326,9632,68555.2555.39210,2049,60043,00014,40399333,2009,1631006,300
2016-11-23TMG55.2355.9155.2355.41-0.06898,1297,23855.3955.44544,05245,300147,70051,0486,17961,50023,6501,40017,300
2016-11-22TMG54.8655.5654.3155.470.461,486,57211,39855.4555.50876,25038,950253,50060,15357855,700191,1101009,631
2016-11-21TMG54.7955.2054.1755.010.181,027,0276,81354.8355.02698,05451,000127,27755,60173127,80055,8641,0009,700
2016-11-18TMG54.4755.2154.3854.830.231,091,7457,79554.8354.88699,29464,492148,60025,3843,81464,80063,33022,031
2016-11-17TMG53.6954.6753.3254.600.731,415,4179,53554.5654.61888,288121,330169,20035,8994,477102,70079,42314,100
2016-11-16TMG53.0453.9052.4053.870.761,334,6298,66953.8553.88852,48386,900169,30042,35915,66355,60089,62422,600
2016-11-15TMG52.3753.1251.7753.110.841,536,33811,03953.0753.12994,37695,700208,40836,7329,714111,20056,81810017,490
2016-11-14TMG52.3353.0951.9052.27-0.011,265,8438,95852.2252.28730,64594,400188,00038,8267,000160,30040,8721005,700
2016-11-11TMG52.1152.6151.8752.28-0.081,251,2739,18452.2852.29781,93278,564152,10041,65216,512116,80049,6081,70011,005
2016-11-10TMG51.2352.7451.0652.361.442,058,87313,17752.2952.441,389,742134,791203,70070,5447,740117,500113,15620,800
2016-11-09TMG51.1451.8149.4450.92-2.067,521,18221,72550.8650.926,483,897292,800338,30098,97816,50099,300165,8672,20023,340
2016-11-08TMG53.0553.3152.2452.98-0.031,432,0218,25952.9753.011,001,179114,500172,34252,9236,02654,80022,7917006,760
2016-11-07TMG52.8553.4552.5153.010.791,349,4608,62952.9953.01891,656123,950165,58331,8465,950100,20022,8131007,362
2016-11-04TMG52.6252.8751.7452.22-0.382,788,19110,20352.1052.302,316,132117,882205,58237,2159,67061,60028,71011,200
2016-11-03TMG54.6654.9452.2952.60-1.162,050,36612,60652.4052.701,457,819162,497205,40057,92211,06380,80066,0694008,396
2016-11-02TMG53.5854.0353.0153.76-0.031,743,23610,99553.5053.901,267,912123,393160,90065,8877,14482,40031,5001004,000
2016-11-01TMG55.1455.3153.2753.79-1.281,887,92011,84553.7853.791,289,648148,820219,40062,3338,44863,40058,13020037,541
2016-10-31TMG54.4955.26554.4355.070.661,234,4817,40255.0555.08836,80194,400163,39047,6401,44354,90029,7846,123
2016-10-28TMG54.4354.8654.0054.41-0.121,238,3207,40454.4054.44902,19563,500120,20062,61011,50145,10026,3837006,031
2016-10-27TMG55.2355.2354.0154.53-0.561,512,0467,85854.4954.531,163,51289,618115,60044,0206,26268,30015,6245,910
2016-10-26TMG54.0855.2553.8055.090.961,886,6859,77055.0755.151,302,04484,100281,66374,1053,05458,70069,41230013,307
2016-10-25TMG54.8954.8953.4554.13-0.681,553,0718,73054.1154.141,079,01494,550157,20052,5835,10164,60088,33650011,187
2016-10-24TMG53.7554.8753.7554.811.131,041,7607,85154.7854.82654,37767,800149,20062,3734,70554,80037,21320010,792