Home Page
16:04:00 EDT Mon 30 Mar 2015
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-LynxU-Aequitas
2015-03-27TMG65.6066.3164.8565.560.601,377,03510,85965.4965.71688,16597,600243,700175,0004,4008,80047,800109,470
2015-03-26TMG65.4065.6264.6164.96-0.61841,4656,42764.9465.32589,98729,00063,500106,8009007,20034,6008,978500
Split 1 old share to 2 new
2015-03-25TMG67.5967.5965.5765.57-1.5851,793,4927,20865.50565.921,260,266123,200126,800143,80014,80014,40061,80047,626800
2015-03-24TMG66.23567.4566.10567.1551.001,799,9347,90267.13567.3451,170,836107,608248,600148,40015,6007,20064,40035,2902,000
2015-03-23TMG66.63566.63566.0366.155-0.5851,112,7085,05966.0566.26660,034127,00085,200128,8003,2008,20037,60060,0741,200
2015-03-20TMG66.69567.02566.3666.74-0.2553,045,0524,68866.6666.792,636,166102,400115,200115,40040011,60042,80020,686200
2015-03-19TMG67.2367.7466.50566.995-0.021,413,7165,60166.7967.30909,680125,400177,80098,60011,40011,20056,80021,836800
2015-03-18TMG67.38567.7566.48567.015-0.251,181,8285,33867.01567.185758,328132,000118,200114,4001,00010,00033,40014,300200
2015-03-17TMG67.4167.44566.50567.265-0.3051,212,5005,63467.26567.375820,11238,400170,200122,8009,20030,20021,588
2015-03-16TMG66.2667.82566.2167.571.4051,280,1185,80567.42567.57802,08485,000174,400122,8007,2009,40053,80024,4341,000
2015-03-13TMG66.42567.10565.6966.165-0.385827,6563,78265.98566.30518,07269,800100,00089,8008004,00025,00019,984200
2015-03-12TMG66.1766.5965.7966.551,255,6345,26466.5566.575837,26289,200103,400152,8001,4004,20035,40031,572400
2015-03-11TMG66.18566.6465.7166.550.272,318,9806,30866.37566.6251,903,24074,200159,346115,0001,4007,20041,60016,794200
2015-03-10TMG66.29566.49565.41566.28-0.7851,074,0665,08866.2766.50715,46688,40090,200130,0007,6005,40023,80010,600400
2015-03-09TMG67.0967.5966.50567.0650.141,071,1563,61266.88567.435821,35628,00077,20093,2008002,20036,20011,000
2015-03-06TMG66.8567.72566.64566.925-0.051,135,2824,48266.8766.995579,88292,400281,600114,0004,20010,40041,6005,4001,600
2015-03-05TMG67.4068.3466.97566.975-0.3851,350,4445,42966.95567.345873,04459,600152,400114,4005,0004,60050,80087,2001,000
2015-03-04TMG67.92568.12567.0667.36-0.921,507,8806,32267.2567.421,013,870121,000149,600116,0009,8007,60047,40040,4102,200
2015-03-03TMG68.99568.99567.9668.28-0.7651,342,3105,66568.2868.79870,610160,780109,000123,4003,0002,40039,40033,320200
2015-03-02TMG67.79569.7167.79569.0451.1051,383,7446,02969.04569.17937,96898,200132,200129,2006,8008,00047,80020,776400
2015-02-27TMG67.9168.47567.6167.94-0.302,078,5646,37567.9168.1751,660,22889,400124,536128,4001,80010,40044,60018,200
2015-02-26TMG68.0069.1567.7168.24-0.0951,431,2245,81268.10568.585935,32476,300208,800120,0001,0005,40030,60048,400400
2015-02-25TMG65.5768.81565.5168.3354.4953,154,23211,74368.31568.4752,182,232130,600387,400270,00013,60020,40063,40083,0003,600
2015-02-24TMG65.3265.47563.6563.84-1.321,669,7007,34063.75564.1951,116,30086,800178,400138,80010,2008,80070,00058,0002,400
2015-02-23TMG64.6965.3264.4565.16-0.052,037,7504,54565.0565.201,646,750116,60083,60083,2001,2003,60026,60076,200
2015-02-20TMG64.9965.31564.4265.210.2351,607,1366,68465.04565.21926,736271,800111,800113,0001,4005,20046,000130,800400
2015-02-19TMG64.5064.97564.3564.9750.5351,177,9085,04864.8164.995685,508128,400167,20094,2002,6007,40039,80051,800200
2015-02-18TMG64.4464.87563.97564.44-0.1851,821,8366,73264.30564.46912,236156,600489,000149,00020,4009,20039,20046,000
2015-02-17TMG64.3064.87563.97564.6250.871,718,3966,80664.42564.801,028,196111,800320,000114,4001,6006,20054,40080,000400
2015-02-13TMG64.4964.4963.59563.755-0.441,018,5484,26963.62563.925654,104133,44487,60085,2002,2005,40021,60028,600400
2015-02-12TMG64.12564.30563.32564.1950.251,350,1005,81264.05564.21785,100206,000144,400122,2005,8003,20038,20044,0001,200
2015-02-11TMG63.8164.7863.54563.9451,154,8605,02063.8364.105702,46075,600147,200142,8004,8009,20029,40042,0001,400
2015-02-10TMG63.65564.38562.98563.9450.6751,525,1366,07063.87564.075983,892158,044184,00085,4001,2009,60031,00071,800200
2015-02-09TMG62.45563.44562.4563.270.551,583,5626,02563.2663.425930,89277,200421,87089,4002,0007,0009,80044,600800
2015-02-06TMG62.0362.9261.8062.720.961,384,6685,99262.4762.79877,068152,200170,400105,2004006,40034,40038,600
2015-02-05TMG62.1962.5561.5161.76-0.3851,545,8167,14761.70561.85965,216198,200181,000126,8004,0004,00038,00028,600
2015-02-04TMG62.37562.5661.9362.145-0.072,368,1706,88862.1162.1551,815,570142,800197,40094,6003,0002,80043,00069,000
2015-02-03TMG62.0063.06561.4262.2150.7852,051,4429,33862.2162.2951,158,642179,600352,200160,8005,6005,40053,200134,8001,200
2015-02-02TMG61.5062.1660.75561.430.3851,701,9287,31961.3961.4451,014,048109,280220,800148,4003,0002,00047,60064,40091,800600
2015-01-30TMG60.5061.83560.5061.0450.261,971,2587,81760.9661.081,242,05864,600331,400214,4002,8003,00042,00070,600400
2015-01-29TMG60.00560.9759.92560.7850.801,694,9866,47060.60560.79824,58694,800582,000136,4001,0003,40033,40019,200200
2015-01-28TMG60.28560.5059.53559.9850.221,510,8186,87959.9559.995923,696129,722240,200103,0006,00016,40051,20040,000600
2015-01-27TMG59.00559.93558.7859.7650.1251,514,9025,15259.61559.85654,472163,630497,00091,0002,4005,80021,80078,800
2015-01-26TMG59.6759.95559.2559.640.045865,2763,70859.5659.675594,07037,20682,40081,4004,6009,80016,80034,800800
2015-01-23TMG59.4759.6558.40559.5950.1851,446,0366,38159.5259.63949,836127,000156,800101,4003,4008,20034,20064,800400
2015-01-22TMG58.2759.49557.8459.411.6352,154,1708,59959.4159.4251,436,438147,600313,532146,8002,4006,60044,40044,400
2015-01-21TMG56.91557.8756.4857.7750.821,958,2148,67557.7057.7951,394,41484,200178,400172,00014,40021,60041,80041,000200
2015-01-20TMG56.8757.0155.72556.9550.401,664,9287,05956.6157.061,022,528157,800268,800106,20014,20026,00027,40041,400600
2015-01-19TMG55.95557.2655.5056.5550.745674,0183,00156.55556.745323,218152,40020,000135,2001,2004,60025,20012,200
2015-01-16TMG54.67555.87554.39555.7850.8653,221,38613,48655.7555.8452,044,386113,200385,800131,60015,80017,00055,400457,800400
2015-01-15TMG58.1358.41554.8654.945-2.892,605,62011,01554.94554.991,716,940162,080343,000173,6006,0007,00046,400150,400
2015-01-14TMG57.71558.6257.0557.835-3.7853,420,31814,07257.7557.992,621,83278,686288,600217,4001,8005,80069,400130,800600
2015-01-13TMG62.69563.2260.9061.62-0.651,474,4266,50761.6261.735968,626144,200142,800121,2008004,20036,20056,400
2015-01-12TMG63.23563.4061.8362.27-1.091,608,4386,54262.1562.371,155,68874,550173,600139,8006,60012,00015,60029,4001,200
2015-01-09TMG64.5164.90563.19563.36-1.2051,318,9725,73963.2563.415818,572127,800153,000133,0009,8008,80017,80048,2002,000
2015-01-08TMG64.0464.8863.80564.5651.3251,504,1006,64864.49564.6251,054,50064,800138,000143,8001,6005,80046,60048,600400
2015-01-07TMG62.1363.3261.8463.241.6451,307,7645,89463.2463.295895,76496,200132,200117,60015,8007,80023,60012,8002,800
2015-01-06TMG62.41563.01560.45560.455-0.891,923,2248,36861.5061.7251,219,328245,000181,296121,6003,2006,80041,400104,000600
2015-01-05TMG63.62563.77562.14562.485-1.3251,411,5266,09062.37562.605955,32652,600190,200129,4001,2006,00038,20038,200400
2015-01-02TMG63.65564.01562.8063.810.865809,3043,65563.7763.935595,90420,40079,60094,0002003,60014,0001,600
2014-12-31TMG63.41563.65562.87562.945-0.30805,9402,90362.9363.28596,34035,00086,00062,6002,8002,00015,6005,400200