15:42:45 EDT Fri 03 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-LynxS-CS2
2024-05-02TMG66.5566.6765.8266.200.651,214,2996,91766.0266.28897,42978,53027,79744,0028,28282,88533,77222,932300200
2024-05-01TMG65.6566.2665.1565.55-0.252,023,6578,17865.4665.761,679,52473,34339,30940,2998,638102,44928,76331,034100100
2024-04-30TMG66.8766.9465.7065.80-1.701,559,5349,78965.7666.201,165,290107,01133,25030,9768,358116,70033,24946,792400100
2024-04-29TMG67.3868.0267.1867.500.351,778,4856,25467.3867.621,474,01763,50529,18839,69210,41590,85026,55531,538700500
2024-04-26TMG66.6367.4566.6367.150.61779,9745,35567.0267.23505,40653,30317,94047,8156,75383,37730,85819,930500400
2024-04-25TMG66.7666.7765.9066.54-0.881,358,7796,84266.5266.731,064,58551,91223,81932,72013,27491,92930,69627,9771,1001,500
2024-04-24TMG68.0968.7667.1967.42-0.551,324,4796,13467.3567.571,018,69241,49824,97869,68812,66475,17322,16342,741900100
2024-04-23TMG67.6368.1167.2267.970.411,361,7256,05167.8068.001,095,51453,22415,33554,7626,53056,50014,56249,518300300
2024-04-22TMG66.8667.7266.4267.561.111,059,2935,95367.4967.63808,19743,62918,54856,2446,72377,59413,12421,577800600
2024-04-19TMG65.5066.5665.4166.450.58693,4675,79666.4266.62441,74348,50022,00730,4698,13267,32020,98039,257300
2024-04-18TMG66.3766.3765.3065.87-0.011,668,52610,66965.7865.991,156,75086,39436,64950,98511,758171,39351,32736,0512,800100
2024-04-17TMG67.6367.6765.7065.88-1.521,757,82413,62365.7665.951,054,862136,29969,772106,04315,793185,71737,41491,4791,200300
2024-04-16TMG67.9968.2766.8067.40-1.011,073,7178,79767.3767.78690,64463,24637,93534,25010,793138,11027,22653,2211,300201
2024-04-15TMG68.8469.1867.9468.41-0.27956,8115,90568.2368.54679,49661,30716,37521,5884,39162,61019,61659,522600300
2024-04-12TMG69.8769.8768.6668.68-1.48851,3967,30268.6568.85512,54175,59432,68024,7865,605106,58234,58433,029200
2024-04-11TMG69.7270.2768.9270.160.88957,2966,36870.1370.27707,83157,58828,13026,6105,42648,01825,04643,879200215
2024-04-10TMG70.8371.2169.1469.28-2.551,026,8577,87269.2669.60644,45565,71339,54635,5288,67282,32927,06181,563300200
2024-04-09TMG71.1972.1671.1371.830.501,018,0157,01071.8071.88547,30675,07637,07538,1125,667106,52227,44892,105200500
2024-04-08TMG71.3472.3371.1571.330.43789,3334,85871.2871.36464,43851,42315,95223,8503,580164,74922,27929,535600
2024-04-05TMG70.6071.2970.4070.900.02690,2605,92770.9071.04403,42455,96435,26031,2385,75841,54537,95860,134200400
2024-04-04TMG71.9372.2670.6670.88-0.221,030,9568,59170.8371.01551,957104,31758,49943,4217,087141,05250,08445,165200100
2024-04-03TMG71.0071.3370.5871.10-0.45834,0956,72771.0571.13448,42060,92782,10328,51512,91990,89235,33051,3751,200200
2024-04-02TMG71.5071.9770.7771.55-0.831,239,1227,07471.4471.63494,72756,681456,97551,1236,92087,48539,65332,196300300
2024-04-01TMG73.1173.6772.0672.38-1.41714,9055,78672.3272.45413,48180,20351,99520,9536,16271,57921,97431,926100300
2024-03-28TMG73.9574.3073.4173.79-0.201,530,1144,44573.6673.871,333,60342,84217,16122,9394,20146,90914,49732,010100315
2024-03-27TMG73.1874.0072.5973.991.29963,0767,75373.9574.10554,73970,01748,07638,7636,013107,17735,81157,217100100
2024-03-26TMG72.5673.4272.4172.70-0.07998,2305,95272.6372.80682,707105,58235,15620,2864,58463,66324,62642,758400300
2024-03-25TMG73.6574.6572.4372.77-1.851,374,2548,62172.6473.00954,06793,82946,30730,35111,545109,34939,98865,219500500
2024-03-22TMG75.5875.9774.4174.62-0.95690,2105,42474.4774.70441,81441,99722,16735,8914,98283,43413,62033,607200325
2024-03-21TMG74.2575.9374.0975.571.461,094,5478,23975.3775.82721,01777,25943,49045,3038,340106,00925,22442,384700731
2024-03-20TMG71.4474.2671.4274.112.711,106,0268,90273.5074.21667,67889,29666,36831,2359,88996,62233,25681,4261,300
2024-03-19TMG71.1672.1271.1671.400.311,074,0306,73471.2571.42585,619130,41728,38529,9116,136147,90033,46496,450100
2024-03-18TMG71.4171.8070.8571.09-0.01780,7085,51371.0571.20441,95568,13726,81930,78410,583125,87821,37433,2631,200700
2024-03-15TMG70.3671.6370.3571.100.642,604,1118,85671.0271.152,225,78659,96756,53433,1984,498146,10020,08537,312600800
2024-03-14TMG72.5272.5370.2770.46-2.181,160,4977,95370.4070.47779,09288,75749,59022,5879,61858,06127,56688,725600621
2024-03-13TMG72.0773.1572.0572.640.291,192,8357,12372.6272.65825,35072,94838,70829,7387,76997,62426,28458,145800600
2024-03-12TMG73.1673.3572.1672.35-0.621,420,8078,00472.2372.40888,848113,40743,88943,2635,960234,61818,05248,763400400
2024-03-11TMG72.8273.4272.6472.97-0.58780,1876,12572.9573.12498,84252,74931,11444,4298,10379,09616,94629,925800200
2024-03-08TMG73.8374.6773.4173.55-0.10828,4076,12273.3773.76501,57893,85331,17832,6954,56854,45516,25071,5781,000300
2024-03-07TMG73.5274.0973.3273.650.33908,8027,53373.6473.70471,99195,67143,05446,37611,161122,41746,64847,113700500
2024-03-06TMG73.8874.0872.8573.32-0.191,651,0868,46973.1973.511,155,07894,02638,05258,74611,16090,49439,347134,9381,000800
2024-03-05TMG73.6073.7772.9273.51-0.043,691,3767,15873.3273.643,095,251114,17741,78832,9925,41473,17728,5976,200255,634300
2024-03-04TMG73.1073.7772.9073.550.301,385,3696,76573.3873.64945,475103,21132,07232,3547,52692,46838,312109,103100
2024-03-01TMG75.2175.2172.8273.25-1.531,040,4637,76373.1873.32610,843105,51049,00631,4499,07594,18230,42050,966300500
2024-02-29TMG74.9575.2473.8474.780.302,411,5458,47974.5974.932,005,11687,20633,43642,8367,204128,94746,33737,987100402
2024-02-28TMG73.7974.6873.5074.480.421,814,7635,55774.3174.531,517,51661,25627,00623,3487,436116,36121,83726,6341001,000
2024-02-27TMG72.2274.5472.2274.062.054,065,8269,13673.8974.243,625,148130,33345,64333,2115,83597,76329,59365,644900
2024-02-26TMG73.1673.8471.6772.01-1.361,860,8438,65771.9172.151,394,68696,19246,78131,8545,635166,30625,17754,376400300
2024-02-23TMG73.7174.1373.1973.37-0.264,555,0795,66373.3073.654,209,09279,06635,35223,5937,40499,44231,18539,197600300
2024-02-22TMG73.3474.2373.0773.630.181,954,0706,34373.4473.751,613,32159,47754,51024,9836,32372,61822,95276,842300100
2024-02-21TMG73.3473.9172.7073.450.023,086,1977,06073.3073.452,751,64475,55694,81929,2226,41773,55419,36223,006700600
2024-02-20TMG74.4774.4872.5473.43-0.683,677,0417,11873.2773.553,326,98488,12241,70630,7978,44174,30628,00444,449200
2024-02-16TMG74.9074.9873.5574.11-0.823,456,52410,98274.0274.502,974,749110,38071,79728,80810,097165,81427,48848,530100200
2024-02-15TMG73.7675.2173.7374.931.604,667,20511,23574.9074.994,143,12199,99956,62537,5948,436185,66040,26272,346200100
2024-02-14TMG74.1074.6573.2573.330.201,738,7147,28973.2873.471,364,51199,49258,65429,0066,31476,86331,03055,023300500
2024-02-13TMG73.2573.6272.2073.13-1.711,656,48710,38273.0073.191,113,225140,76193,84344,1287,757124,80034,96865,754300400
2024-02-12TMG72.5074.9772.5074.841.262,296,62710,47374.2774.871,895,393119,04159,14732,6457,98489,45427,84343,157200550
2024-02-09TMG75.0076.1672.3173.58-5.322,314,55816,81873.5073.701,310,203241,09397,50346,34624,109236,75391,682184,7843,7001,000
2024-02-08TMG79.1079.17577.6578.900.071,867,4725,82478.8879.001,558,02455,80027,91819,9438,30369,77815,61050,00039,3042,900200
2024-02-07TMG79.0379.9878.2178.830.031,016,7897,26578.6278.98644,84088,66855,43539,0876,67179,82619,52351,6581,8001,600
2024-02-06TMG76.6778.9976.6078.801.981,291,7476,44678.3078.99948,30577,18831,98418,9416,03469,78379,62635,4222,000900
2024-02-05TMG76.0377.1075.8176.820.121,322,2697,07476.6476.99939,610102,19946,77625,8045,49880,49728,37363,5966,4001,000