Home Page
10:01:10 EDT Sat 20 Sep 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
2014-09-19TMG118.64119.04112.36113.33-5.713,130,74215,318113.32113.972,496,541130,300289,90143,20036,30012,40028,20093,600300
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
2014-08-01TMG117.36117.64115.30116.96-0.13701,9165,849116.93117.39448,53037,000146,48718,3002,2002,49921,40025,500
2014-07-31TMG120.20120.24117.04117.09-3.121,040,4688,036117.09117.38772,08744,383129,50025,1004,7004,89822,80037,000
2014-07-30TMG120.01120.58119.23120.211.13673,3335,283120.13120.28449,74591,40083,30017,3005,5912,19717,6006,200
2014-07-29TMG119.50120.24119.05119.08-0.50701,1495,837119.03119.55469,95076,10092,30013,7001,20099913,30033,600
2014-07-28TMG119.77119.99119.04119.58-0.19340,1242,619119.03119.70241,02331,30035,4406,7002,7634,6988,10010,000100
2014-07-25TMG118.56120.35118.41119.770.88367,3532,881119.53119.85264,66412,40047,90011,0002,2001,7898,30019,000100
2014-07-24TMG120.00120.39118.88118.89-0.79365,1113,403118.50118.90202,08959,40055,30015,6001,2002,12213,40016,000
2014-07-23TMG118.73119.80118.41119.680.87318,7232,712119.45119.75210,94718,40058,6007,7002,6762,7008,9008,500300
2014-07-22TMG118.03119.00117.96118.811.36412,4783,122118.55119.00257,18837,70060,90017,1006,7002,69013,30016,100800
2014-07-21TMG118.40118.69117.30117.45-0.96436,8593,792117.33117.52304,75825,80065,10014,4004,8002,80113,5004,800900
2014-07-18TMG117.74118.59117.74118.410.37551,7554,423118.40118.60383,98833,80056,90022,8008,0672,00017,70025,5001,000
2014-07-17TMG118.38119.16117.76118.04-0.99444,3963,596117.91118.09306,89828,70057,90019,5001,6001,89814,90013,000
2014-07-16TMG119.20120.52118.89119.030.08651,8565,191118.65119.35449,47948,10080,69015,3001,3872,50012,90041,500
2014-07-15TMG118.32119.34118.31118.950.39394,0813,201118.50119.17255,29419,10070,40012,9002,6002,78715,90014,900200
2014-07-14TMG119.10119.70118.23118.560.38435,0203,721118.42118.83289,07039,00067,6009,2005,0514,5997,80011,900800
2014-07-11TMG117.23119.05116.76118.181.26542,5344,556117.71118.67357,48656,30060,90017,0005,0003,94817,20024,700
2014-07-10TMG115.75117.19115.09116.92-0.01479,0514,282116.42117.10327,92824,60078,42418,3004,4001,79915,9007,100600
2014-07-09TMG116.35116.93115.64116.930.58404,4403,466116.81116.98231,37642,90079,70012,6002,0003,66415,40016,800
2014-07-08TMG116.32116.58115.01116.35-0.31657,8845,761115.88116.40360,384118,800125,90013,5003,10010,00020,4005,800
2014-07-07TMG116.52117.43116.01116.660.06517,2994,208116.53116.75338,78640,100104,72315,4004,6005,8903,6004,200
2014-07-04TMG117.02117.60116.15116.60-0.1769,694773116.60116.7045,7942,50010,4004,0002,0007003,700600
2014-07-03TMG116.85117.93116.45116.770.94441,4112,886116.55116.82197,59835,000178,2134,8004,5003,80010,9006,600
2014-07-02TMG115.99116.54115.17115.830.97894,6656,277115.50116.00536,23454,200206,33120,4003,6002,3005,10061,100800
2014-06-30TMG115.33115.94114.44114.86-1.00517,1353,900114.80115.00378,44635,80064,04511,5001,6445,50012,5007,700
2014-06-27TMG115.00115.86114.49115.860.72384,2172,947115.64115.98252,10721,79655,5008,10028,1142,1009,5006,800200
2014-06-26TMG115.05115.27114.20115.14-0.33614,7524,394114.69115.49446,01746,30067,50015,4001,8003,23517,20017,300
2014-06-25TMG115.22115.91114.16115.470.07672,2035,019115.26115.78427,81143,10084,2016,20068,4364,95519,10018,200200
2014-06-24TMG116.00116.62115.29115.40-0.60777,5514,740115.10116.00458,01637,43574,80017,100140,4004,50019,40024,7001,200
2014-06-23TMG116.21116.39115.58116.00-0.21661,5604,586115.76116.08363,35732,80077,30011,800136,0042,89912,20025,100100