20:10:24 EDT Sun 28 May 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
2017-05-26TMG60.3160.6059.9460.540.28899,4137,06360.5460.59508,71064,114124,60027,1512,07680,30059,16290032,400
2017-05-25TMG60.3160.5259.5760.260.151,706,03711,52260.2560.301,110,30588,150224,20040,0694,613112,90052,60010073,100
2017-05-24TMG60.7160.9060.0360.11-0.801,513,0028,85460.0860.13805,82294,393342,80021,0953,88695,60050,72898,678
2017-05-23TMG60.9661.6860.9160.91-0.161,342,5049,56460.9061.00825,50280,778190,80041,5204,18879,50045,21650074,500
2017-05-19TMG60.4761.7460.3061.070.731,845,30012,14561.0661.151,181,259101,214343,30052,4873,218104,70026,72210030,300
2017-05-18TMG59.9960.8559.5860.340.202,020,92315,08560.3160.351,153,355110,440364,60054,0103,518142,900121,10030070,700
2017-05-17TMG61.4861.7260.0460.14-1.862,103,62815,21860.1460.161,262,150129,087332,700112,4388,430126,20076,12320056,300
2017-05-16TMG62.6762.9361.9962.00-0.542,333,65014,09662.0062.051,138,36691,427810,30059,9134,50892,90072,03630063,900
2017-05-15TMG61.9862.9461.7962.540.881,995,71013,36162.5162.581,144,577107,285304,50973,6382,920102,80078,481200181,200
2017-05-12TMG61.2062.6661.2061.660.492,335,60215,84361.6061.711,336,275182,182390,40084,3968,186130,900129,56373,600
2017-05-11TMG60.5162.2960.3061.172.825,668,71725,62661.1761.212,391,233264,1382,412,695140,11325,599158,500182,2391,90091,200
2017-05-10TMG58.7359.0358.3358.35-0.552,259,08911,94558.3558.551,129,326123,170639,70061,50510,604114,600119,4842,90054,000
2017-05-09TMG58.3158.9457.8958.900.791,487,13410,97658.8958.92899,03977,257231,80072,2584,199101,10069,58131,600
2017-05-08TMG58.0458.4757.9658.110.341,315,8226,40158.1058.14611,39456,144477,20030,3263,62042,40079,33830014,700
2017-05-05TMG58.0058.4257.6357.77-0.281,352,5948,16357.7657.80754,62873,500213,00056,9588,88570,300107,22347,2001,60019,100
2017-05-04TMG57.3758.4457.2058.050.702,050,21612,11858.0458.081,166,747105,660326,200103,28523,622110,800125,1028,70079,600
2017-05-03TMG56.8057.8056.7957.350.381,888,81210,27157.3457.351,139,135103,700251,00050,0164,17895,800176,78360067,600
2017-05-02TMG57.6557.9055.8356.97-0.452,833,51418,14456.9657.021,718,213200,400445,10083,5459,893128,300224,16370023,200
2017-05-01TMG57.1157.6957.0057.420.401,463,27110,82457.4057.43802,64292,205261,60063,0495,422113,400102,25320022,500
2017-04-28TMG56.7057.2256.2857.020.631,843,26011,97357.0257.031,168,408168,800248,60058,0707,10985,60093,77312,900
2017-04-27TMG55.0756.5055.0756.390.781,459,9239,63656.3856.42937,513108,647187,75544,1902,584115,70052,03411,000
2017-04-26TMG56.1856.9855.5955.61-0.681,621,69211,63255.5755.61933,335123,700311,90047,79413,483122,10044,7801,30023,100
2017-04-25TMG56.1256.6455.7856.290.531,725,07210,83756.2656.301,102,143122,700267,43754,6313,344110,80035,91740027,700
2017-04-24TMG55.5156.1855.4955.760.941,323,4099,67755.7555.81837,016120,600189,40043,1116,72872,60033,1541,00019,800
2017-04-21TMG55.3055.3254.6454.82-0.59976,3317,01054.8154.85613,91461,485144,50051,7324,38369,70012,90617,711
2017-04-20TMG54.2455.6954.2355.411.311,684,38111,65155.4055.421,067,148140,900260,60068,7926,12189,90027,19810023,622
2017-04-19TMG53.3454.4953.3154.101.141,432,96610,39254.0954.13949,35688,634173,95959,4684,37783,60053,04320,529
2017-04-18TMG53.3053.5052.8652.96-0.371,530,35511,07852.9252.97819,331143,900257,90082,81914,051112,20063,44450036,210
2017-04-17TMG52.9653.4052.6353.330.551,135,9307,29853.3353.35685,76787,109185,60067,9064,54072,80020,60820011,400
2017-04-13TMG52.8653.2052.7152.78-0.271,217,5808,48052.7552.79676,63092,800196,20049,8267,623101,30021,45140071,350
2017-04-12TMG53.2653.6852.9953.05-0.531,931,35412,49353.0453.091,147,498133,900328,30078,80711,228160,60047,75030022,871
2017-04-11TMG53.5953.6852.8453.58-0.051,433,10410,20553.5453.58840,991119,586210,74590,6086,796104,00042,03970017,439
2017-04-10TMG53.6353.9953.4553.630.061,212,2779,75153.6153.65692,94593,200183,20694,09512,271105,90014,7531,00014,907
2017-04-07TMG53.2453.9153.0653.570.141,274,9099,27653.5553.60744,27378,850160,50067,3976,077105,80039,08060072,332
2017-04-06TMG53.4553.7952.9753.43-0.011,861,87812,76053.4353.451,046,431152,490262,100118,78113,495126,300109,9511,20031,130
2017-04-05TMG54.8155.2253.3553.44-1.012,429,00915,88353.4153.451,379,470122,874471,654105,6715,617175,000127,92380040,000
2017-04-04TMG55.7555.7554.3854.45-1.692,894,54716,12954.4154.551,615,501173,400518,420138,4249,554165,800222,04830051,000
2017-04-03TMG57.6057.6055.4556.14-1.251,509,67711,49656.1156.15931,94081,055204,400116,8037,55493,50058,32590015,200
2017-03-31TMG58.0258.1457.3957.39-0.821,402,7389,35857.3057.41866,53570,950195,200100,3772,13094,30060,34610012,800
2017-03-30TMG58.0658.4757.7458.210.13858,1967,02558.1858.22446,47339,100117,70095,7443,969105,50024,93024,780
2017-03-29TMG58.1658.5657.7758.08-0.26987,6498,07558.0758.10559,52153,500173,80094,4494,15577,60012,82430011,500
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