17:02:29 EDT Wed 29 Mar 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-NEOM-TriActL-LiquidNetI-InstinetY-LynxU-NEO
2017-03-29TMG58.1658.5657.7758.08-0.26988,0498,07958.0758.10559,72153,500173,80094,4494,15577,60012,82430011,500
2017-03-28TMG57.7858.7057.7658.340.56969,8447,03258.3258.35527,55852,353113,500109,6204,49977,00040,21420044,900
2017-03-27TMG56.7557.9256.3057.780.741,672,62211,60857.7257.78850,211144,304252,845219,5586,637154,40033,46790010,300
2017-03-24TMG56.9557.4156.6057.040.261,203,8679,04057.0357.11661,06159,000194,500101,9756,88588,70080,6461,2009,900
2017-03-23TMG56.5857.1056.2756.78-0.181,389,39911,02756.7456.79735,086107,586209,80073,8804,176179,00048,47180030,600
2017-03-22TMG56.6257.1956.2256.960.261,678,07710,18956.9556.981,146,55962,400234,800101,9594,71078,60038,6494009,800
2017-03-21TMG58.7858.9056.6356.70-1.981,510,13411,03356.6956.72959,05088,900227,90041,73819,320114,30028,8264,50025,600
2017-03-20TMG58.5759.1058.5758.68-0.031,231,4679,14858.6758.73626,231103,600221,50071,2836,77786,00070,47620045,400
2017-03-17TMG59.1359.4858.5858.71-0.553,195,1098,33558.7058.742,686,90998,200178,76856,3866,37581,90052,67140033,500
2017-03-16TMG59.2559.5059.1059.260.211,043,9407,42459.2559.32584,25163,581137,70051,6142,33276,800104,76230022,600
2017-03-15TMG58.8759.2558.6159.050.371,054,5448,35259.0559.10602,76774,600186,20042,6615,70977,70040,90750023,500
2017-03-14TMG57.9958.8157.8258.680.621,413,6649,86058.6758.68833,41467,600240,20750,4763,07489,60080,89340048,000
2017-03-13TMG57.7158.3057.3058.060.541,407,3398,25658.0658.12688,91461,150423,60049,1323,04983,60051,1941,50045,200
2017-03-10TMG57.3557.9057.1457.520.421,053,7547,89857.5057.52543,62345,000154,30047,0725,37265,500160,18740032,300
2017-03-09TMG57.7157.8456.9357.10-0.52686,7155,39957.1057.12456,94442,60064,00035,6133,80351,20012,35560019,600
2017-03-08TMG57.2457.8757.1857.620.27853,8846,86957.6157.62492,77449,313107,50051,8304,12074,90023,5471,30048,600
2017-03-07TMG57.3457.9957.3157.35-0.151,267,5809,98257.3357.35766,088110,811165,90039,9436,517117,50021,72170030,000
2017-03-06TMG57.7357.7757.1057.50-0.56980,2937,25557.4857.51685,32050,300108,90018,1614,64170,70020,67140021,200
2017-03-03TMG57.8858.2757.4758.060.201,154,2948,77958.0358.07777,46762,900117,70050,6004,34693,00022,18180025,300
2017-03-02TMG58.0058.3757.5957.86-0.141,241,8618,70157.8657.92718,91066,300214,96059,2546,38292,50064,25510019,200
2017-03-01TMG57.7558.5657.7558.001.211,516,90111,49457.9958.021,006,428101,653137,30061,5996,416127,30057,50560018,100
2017-02-28TMG57.3557.5956.7956.79-0.391,881,06010,82656.7656.941,376,52599,751137,20065,4407,903131,80030,7411,40030,300
2017-02-27TMG56.8857.9956.5057.180.752,626,43513,93357.1457.601,944,802142,314207,30062,89717,864152,40061,7582,30034,800
2017-02-24TMG56.8456.9855.3656.43-2.773,627,27021,48356.4156.442,092,424176,800340,618119,96239,146186,000196,5202,500473,000
2017-02-23TMG60.1360.2859.1259.20-0.881,109,1128,75559.1859.21629,228113,227142,10058,56010,62483,30055,57310016,400
2017-02-22TMG59.8960.4259.5360.080.191,358,5317,33460.0160.08827,645101,784101,00044,8116,04976,700183,04250017,000
2017-02-21TMG59.7060.7859.6059.890.291,289,4958,25259.8759.90790,573151,900141,95450,0826,71674,70046,77070026,100
2017-02-17TMG58.7359.7458.5059.600.551,019,1077,14759.5859.62666,48578,654129,69550,3934,32834,40036,15219,000
2017-02-16TMG59.1359.3558.6759.05-0.09947,3686,91659.0159.06569,856111,95685,50064,1457,02574,20021,38610013,200
2017-02-15TMG59.1459.4358.9059.140.04981,9506,43359.1359.17656,92471,69090,40050,2695,29364,00024,17419,200
2017-02-14TMG58.4459.2058.2759.100.681,165,1347,96459.0959.14692,76784,295160,10043,0894,76866,800101,91511,400
2017-02-13TMG58.3058.6157.9058.420.29920,4006,51858.4058.45531,541113,441110,20048,0595,55168,20030,95010012,358
2017-02-10TMG56.8158.2456.8158.131.331,443,5009,19258.1258.17818,297127,667157,60062,6667,41474,500103,75639,3001,00051,200
2017-02-09TMG56.2456.8755.9556.800.661,111,9978,22456.7856.80585,015107,900173,56763,5407,120105,40046,65580016,100
2017-02-08TMG56.6756.7555.9656.14-0.531,328,3767,61556.1256.16756,85792,931292,70552,0595,05263,50054,47220010,600
2017-02-07TMG56.6956.9356.3856.670.11999,7946,90656.6456.68631,23397,641110,30051,70410,71761,30015,9991,60019,300
2017-02-06TMG56.7656.9756.4556.56-0.22810,1996,01256.5156.56449,56769,10077,70043,3633,71964,20034,95049,50010018,000
2017-02-03TMG56.2556.9756.2556.780.701,233,8098,05856.7656.79748,27169,70090,40052,5904,92871,40043,020100146,100
2017-02-02TMG56.7356.7955.9956.08-0.631,011,8537,79556.0756.11603,31677,405126,00058,6145,81686,50027,80270025,700
2017-02-01TMG56.5157.0055.9356.710.421,449,7809,42756.6656.72938,52488,879205,80081,38610,16878,60028,3231,00017,100
2017-01-31TMG56.1656.4955.5456.29-0.201,501,49010,02256.2756.321,043,521109,400148,70074,8965,01377,60029,96050011,900
2017-01-30TMG56.4656.5555.4056.490.301,425,95010,98056.4656.49825,191124,617242,06869,95810,027105,10031,38980016,800
2017-01-27TMG56.5256.6355.8256.19-0.33808,1766,37556.1456.20499,27575,010102,70057,7733,11853,60049,38430015,800
2017-01-26TMG57.6157.7456.4856.52-1.071,080,8538,32756.5156.55607,609110,200136,30057,0614,66555,90082,61840026,100
2017-01-25TMG56.8757.8856.8757.590.911,325,5378,95757.5657.59771,23897,991258,90080,9034,24461,30029,86110021,000
2017-01-24TMG56.0056.8955.8856.680.841,259,6028,14456.6556.69671,62791,630269,80066,6205,34772,10046,07810036,300
2017-01-23TMG56.7856.7855.6655.84-0.931,300,0699,05855.8455.85659,18582,366270,30065,0034,26462,800142,55190012,700
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
2017-01-13TMG58.7359.1958.5058.82-0.361,216,5567,73358.8158.86790,62187,500176,56851,1888,44137,00052,93840010,300
2017-01-12TMG59.8359.9058.4059.18-0.901,391,6849,32759.1359.19890,477102,350195,70086,8655,00436,70060,4881,00013,000
2017-01-11TMG59.9160.5059.1460.08-0.041,141,8748,80760.0560.09755,50390,200155,90042,0494,95855,70026,46411,100
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