Home Page
20:51:10 EST Sat 20 Dec 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
2014-12-19TMG122.69124.82121.59123.110.582,451,4016,618123.02123.812,223,29553,93583,67360,5001,3984,80013,20010,600
2014-12-18TMG122.00123.10121.05122.531.37920,2048,535122.39122.84575,939126,305115,96064,1002007,90012,80016,900100
2014-12-17TMG120.40121.42119.07121.160.651,494,21113,253120.73121.42891,028106,200303,283105,3001,90017,70031,60035,800100
2014-12-16TMG120.11123.91119.56120.51-0.18837,6217,279120.50121.09578,32162,40081,50067,6006003,30019,00024,100200
2014-12-15TMG117.85120.98117.77120.693.12926,6148,235120.51120.75569,414137,10081,80052,4001,1004,60017,80062,200200
2014-12-12TMG120.01120.78117.21117.57-4.061,062,1618,584117.30117.60602,967167,000135,59449,1001,9007,80028,10066,600600
2014-12-11TMG122.23123.42121.13121.63-0.531,041,6827,712121.14122.10566,09986,000242,38383,3006004,20030,80026,600100
2014-12-10TMG123.20123.79121.57122.08-1.78710,2945,990122.05122.22449,79494,40053,60069,5004001,30011,20030,100
2014-12-09TMG121.25124.11121.07123.940.74742,4076,664123.94124.40428,52798,70070,58066,40016,8003,60012,30044,2001,300
2014-12-08TMG125.48125.86122.77123.20-2.64947,3058,201123.00123.65556,905164,00088,00072,70012,4002,70014,00035,700900
2014-12-05TMG125.40126.72125.40125.840.71514,3264,761125.60125.88333,12649,90048,20055,2002003,30010,90013,500
2014-12-04TMG125.77127.46124.67125.13-1.46924,2288,050125.00125.95548,19499,850134,68471,0001,6008,90013,40046,500100
2014-12-03TMG124.00126.67123.55126.593.01908,5957,666126.59126.66520,895156,20097,90066,2005,5003,40011,00047,100400
2014-12-02TMG123.98125.21122.75123.580.521,299,18311,019123.37123.60895,883104,600118,80098,6002,2007,90024,10046,600500
2014-12-01TMG121.86124.30121.61123.060.761,418,46712,491123.00123.30987,63882,392170,437131,2002,2002,90030,20011,000500
2014-11-28TMG123.02124.42122.18122.30-0.46698,3555,886122.22123.00496,25528,50059,80085,7004,6003,7008,30010,800700
2014-11-27TMG120.50122.76120.01122.762.57249,7561,928122.39122.84179,7268,10013,23020,40070040020,7006,300200
2014-11-26TMG119.51120.19119.03120.190.24607,6205,290120.04120.20393,32028,10057,20062,0002,8009,60024,30030,300
2014-11-25TMG118.11119.95117.63119.951.831,130,6568,173119.69119.99740,42981,934121,124102,5003,2694,90027,90048,400200
2014-11-24TMG118.70118.945117.51118.12-0.08667,5946,115117.85118.27478,71548,94761,33245,5007005,5009,20017,700
2014-11-21TMG119.61119.69118.01118.20-0.97764,0486,794118.08118.21449,648117,70082,50054,1001,0001,90017,40039,700100
2014-11-20TMG117.82119.19117.13119.171.06599,8185,122119.02119.20381,63975,80070,27939,5005002,30013,80016,000
2014-11-19TMG118.53118.92117.73118.11-0.38565,4095,159117.90118.50371,51339,70076,09644,8001,6002,70016,60011,800600
2014-11-18TMG117.61119.65117.61118.491.11488,0934,209118.40118.86297,07366,30056,22044,7002003,10013,1007,400
2014-11-17TMG116.68118.45116.68117.380.08672,9355,913117.27117.40439,15567,40050,38067,2007003,40015,30029,400
2014-11-14TMG117.54117.93116.67117.30-0.30630,0935,069117.07117.30487,45439,81070,02912,3008003,20011,8004,400300
2014-11-13TMG118.03118.27117.07117.60-0.30519,0584,819117.47117.68362,35849,20055,40015,3005,9002,80015,30011,5001,300
2014-11-12TMG117.13118.42116.03117.900.56871,7327,241117.90118.12607,989104,04383,1009,5001,8003,70010,00051,200400
2014-11-11TMG118.05118.99117.07117.34-0.96536,0614,937117.11117.70347,71774,10066,84417,1004,2008,10012,2005,200600
2014-11-10TMG117.78118.48116.56118.301.10464,8134,252118.07118.34346,28727,40057,1268,9001,1005,6009,9008,300
2014-11-07TMG120.16120.23116.62117.20-2.88752,0776,599117.02117.22540,70780,70067,87011,7001,0006,30018,00025,700100
2014-11-06TMG118.19120.52117.79120.083.111,123,0018,943119.89120.11884,80449,600103,20057,9001972,9009,60014,500
2014-11-05TMG116.95118.72114.95117.086.371,448,83911,361116.80117.301,126,13970,200178,80023,2007004,60022,00023,000200
2014-11-04TMG110.71111.80109.79110.60-0.25647,2655,707110.51110.67459,01541,75069,30029,3006001,20021,00025,100
2014-11-03TMG110.86111.79110.01110.85-0.39675,4556,193110.45111.20443,95458,901110,30021,3006004,00022,80013,600
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