20:28:06 EST Fri 22 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXA-AlphaX-Chi-XH-CX2P-PureO-OmegaM-TriActL-LiquidNetI-InstinetY-LynxU-NEO ATS
2019-11-22TMG71.6072.2271.3071.720.361,056,7807,81171.7171.73603,54949,764246,42129,2018,97020,70043,90520054,070
2019-11-21TMG71.9071.9071.1471.36-0.891,408,0636,77871.2271.541,161,79343,93994,08241,0583,04910,10031,38740022,255
2019-11-20TMG73.3973.3972.1472.25-1.451,437,3688,02572.1572.271,101,79488,590115,89240,9925,01233,60031,30160019,587
2019-11-19TMG73.9374.0273.4373.700.15848,3376,30973.5773.82531,39037,824128,05036,2682,36620,10070,31017,029
2019-11-18TMG73.4973.6772.4373.55-0.16837,0376,47573.3173.60584,09453,05480,57735,4788,21429,10029,77240016,348
2019-11-15TMG73.8674.1473.4273.710.21676,0875,34773.6873.78488,05440,92363,52029,4202,59616,80022,65670011,418
2019-11-14TMG73.0173.8273.0173.500.49919,9496,75973.5073.56627,16459,83790,70132,6535,55915,40056,14160013,594
2019-11-13TMG72.8273.9172.4073.01-0.511,003,9377,58972.9073.15704,203101,49170,17341,1883,40235,70030,9703,90012,610
2019-11-12TMG73.4974.4873.1973.52-0.01853,7967,08373.4373.57574,17878,77177,28934,4898,86716,40048,65820014,744
2019-11-11TMG74.1274.4973.4373.53-1.211,125,4767,24573.4073.55836,62662,60080,02646,2185,24520,50044,11216,749
2019-11-08TMG71.3174.8471.3174.740.111,279,44710,42474.4974.90885,53675,460107,50459,8148,06035,70074,7701,10026,403
2019-11-07TMG74.8375.2574.4974.630.131,630,4258,79974.5275.001,207,07667,557162,56843,9694,81724,90064,8143,50038,824
2019-11-06TMG74.0374.5773.1874.500.431,377,4217,88174.4074.69735,23184,970256,03841,5643,16232,100126,68220094,374
2019-11-05TMG73.9574.7673.8274.070.231,312,3807,12373.9074.09894,00165,622190,18041,89511,92440,50052,45160015,007
2019-11-04TMG72.3573.8472.3473.841.902,864,1557,60273.7073.882,542,15164,74093,29843,0875,11728,20064,86720022,495
2019-11-01TMG71.3272.0271.2971.941.12774,9395,31371.7971.95550,98145,62253,75823,7142,04319,50065,92113,400
2019-10-31TMG71.1171.6670.2670.82-0.771,085,4338,14870.6870.86771,79881,85080,84349,8812,49612,10069,86210016,503
2019-10-30TMG71.3471.6470.3271.59-0.04695,4405,68871.4471.60460,40769,67163,08935,6142,74034,70014,75314,366
2019-10-29TMG70.9971.7870.9971.630.42911,7987,15371.5471.78565,30280,520114,06526,0024,07545,80069,1344006,500
2019-10-28TMG71.1471.8971.0771.210.43746,2946,38171.1171.40519,29947,81594,95123,4733,04015,40032,20010010,016
2019-10-25TMG70.5570.9770.3870.780.09633,3985,42470.6470.85441,46752,89863,84726,0004,29117,80013,34513,750
2019-10-24TMG70.8271.2270.3170.69-0.05733,9156,14470.5570.82491,02252,52584,42839,01810,27813,00027,61730014,727
2019-10-23TMG70.8970.9070.0470.74-0.18672,4635,13770.6070.80454,37649,23670,04243,5953,81413,40021,17880016,022
2019-10-22TMG70.0971.2869.7570.920.771,091,7738,21070.8871.10771,12665,175148,59948,5825,4637,70031,51730013,311
2019-10-21TMG70.6070.9270.0770.150.041,047,4095,25269.9870.40866,79950,60761,15124,8133,01314,20020,5912005,735
2019-10-18TMG70.4470.6269.9070.110.02741,2785,98970.1070.32543,87959,32577,62219,5631,62512,50017,6439,121
2019-10-17TMG71.1571.1569.6370.09-0.99816,3246,70769.9870.14563,54564,62180,53723,9908,02836,50026,19012,913
2019-10-16TMG70.3171.3569.7771.081.091,200,6979,62270.9071.15743,527101,875160,94532,9254,50553,30079,58010023,840
2019-10-15TMG68.9370.5568.7269.991.531,443,78110,88869.9870.151,052,945123,273132,18243,5095,83040,90023,38221,760
2019-10-11TMG67.7868.7667.7168.461.55777,9996,61968.2868.65503,87167,78877,74143,5703,96346,60021,58410012,782
2019-10-10TMG66.4867.6266.4866.910.48882,3085,46566.6966.92665,12449,43064,87234,3463,01929,50025,15010,867
2019-10-09TMG65.9666.7565.7466.431.12684,8025,55066.3166.59450,11857,88063,65833,5632,84947,40017,4211,40010,513
2019-10-08TMG66.2366.6965.2565.31-1.701,062,6948,29965.2765.78701,51693,14593,84356,8839,26321,40064,40480015,640
2019-10-07TMG66.7167.5366.0067.010.121,067,4625,46466.8067.16831,76649,92187,73529,3656,57618,40022,07450014,225
2019-10-04TMG66.5667.0366.5066.890.33717,5015,37366.8666.99495,56566,68647,50638,7654,21028,20024,2511007,918
2019-10-03TMG67.1367.3065.9766.56-0.82978,1957,46566.3766.56683,39754,69091,38841,3235,4857,70080,69313,519
2019-10-02TMG67.6168.1466.8867.38-1.501,098,4799,11167.2567.67701,80662,715141,61738,7624,62629,50091,63690026,917
2019-10-01TMG70.1971.3868.5268.88-1.741,154,8087,67968.8068.90826,87961,166107,04631,3345,79017,60036,9031,90026,490
2019-09-30TMG69.3570.79569.3170.621.30928,9196,63570.3370.80619,24049,265119,28936,4124,19723,40061,72720015,189
2019-09-27TMG69.5369.8668.9369.32-0.08735,0644,85069.2569.51504,20147,64497,33026,3902,53416,30029,88620010,579
2019-09-26TMG69.9470.0068.7969.40-0.51723,0105,73269.3069.53446,55953,842113,20441,1623,3618,00044,24890011,734
2019-09-25TMG69.2669.9768.7469.910.57905,1796,85469.7270.00626,95752,900101,76446,5305,80321,70028,4211,50019,604
2019-09-24TMG70.4371.1569.1569.34-0.971,162,9868,92769.2569.40839,19149,711114,51043,5385,29117,60076,74550015,900
2019-09-23TMG69.2171.1368.9570.310.19906,6326,20470.2070.47484,12461,076228,38854,1523,27416,20036,1216,50016,797
2019-09-20TMG70.9371.3770.0170.12-0.622,676,8639,17370.0470.372,306,90679,575150,67532,7868,83641,40046,5231,3008,862
2019-09-19TMG70.9671.5070.7370.74-0.172,356,7707,85870.7070.981,992,31276,092132,26938,3305,95520,90064,8442,50023,568
2019-09-18TMG71.1171.7370.6170.91-0.411,141,9168,49770.8671.25734,39976,005145,38255,7467,83530,40080,41340011,336
2019-09-17TMG71.1471.4970.1871.32785,6056,25071.1571.38539,78552,40078,08649,8826,19620,10027,4131,10010,643
2019-09-16TMG71.0571.7569.8171.32-0.231,065,9847,76571.1471.45756,72384,35392,10641,0733,60051,80017,4731,10017,756
2019-09-13TMG71.8172.3071.4171.550.051,113,0486,89971.5071.66784,87547,673117,24057,8303,08919,80063,10320019,238
2019-09-12TMG70.5971.7370.0271.500.792,748,78910,96871.4571.582,219,878110,678208,18056,0818,05741,10081,43820021,277
2019-09-11TMG70.4070.8769.2470.710.401,526,75411,82970.5470.781,050,65090,380219,93248,7914,94526,90064,14030016,316
2019-09-10TMG69.3170.3769.0670.310.771,569,90211,20970.1270.401,018,669121,155234,64542,1725,37762,70050,78440026,400
2019-09-09TMG68.6169.7268.1769.541.271,394,2338,84269.4069.58935,98483,183157,64541,38111,05911,400124,41050028,071
2019-09-06TMG68.6068.6968.0068.27-0.471,224,2696,67068.0868.41735,89061,872246,35350,7844,87920,30094,5731008,918
2019-09-05TMG67.4568.8967.1968.742.041,446,9008,38168.6068.85943,69463,735274,49762,57412,50822,30045,99760020,895
2019-09-04TMG66.9267.2066.4066.701.00897,7006,32166.6566.80590,19051,566119,96743,7347,1497,40063,99230013,402
2019-09-03TMG66.0266.5065.0665.70-0.96904,3926,86065.5665.91610,67453,145108,81157,6607,6466,60038,96680020,090
2019-08-30TMG66.4466.9266.3166.660.551,004,3496,99066.5866.80613,05384,100130,12241,66310,96221,90064,9442,00035,605
2019-08-29TMG65.7766.6365.7766.110.991,108,8277,31766.0066.26643,32056,801259,20932,0918,30116,60080,45010011,955
2019-08-28TMG64.1265.5163.8865.120.76959,3437,12464.9665.30681,64889,81688,47129,21711,27727,80015,71630015,098
2019-08-27TMG64.2064.8464.1064.360.671,730,3218,57164.1564.501,324,47975,079139,70946,5517,24817,10070,70950046,246
2019-08-26TMG62.9563.8762.9563.691.24977,7667,57163.4963.75624,32875,929112,48533,9264,89654,60058,9023,1009,100
2019-08-23TMG63.6464.4162.2562.45-2.131,168,2568,61562.3162.89903,18579,35091,72434,6084,38512,20014,17928,625