23:46:20 EDT Mon 13 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgTotal Vol#TrBidAskT-TSXU-NEO ATSA-AlphaO-OmegaP-PureX-Chi-XH-CX2D-CXDL-LiquidNetM-TriActI-InstinetY-Lynx
2020-07-13TMG62.2463.0162.0662.21-0.12956,0247,54762.1262.30562,34323,72668,20815,00011,670117,52454,68281,798400
2020-07-10TMG60.9062.4160.7962.331.82942,6486,24762.2862.37469,59815,81658,66126,5005,206206,57353,41688,714400
2020-07-09TMG60.9461.2460.2160.51-0.32850,2987,58460.3860.67484,36720,76199,09057,3009,948108,79645,79121,020900
2020-07-08TMG61.0161.5560.4560.83-0.61682,9435,40760.7061.00385,13114,80089,48225,3002,09152,46927,47980,707100
2020-07-07TMG61.4962.0261.1261.44-0.27814,0466,47561.3561.58479,69717,40065,72816,1005,446130,79630,39565,606100
2020-07-06TMG61.2061.8660.9861.711.55743,9485,65261.5461.78493,3537,78641,06723,9005,24293,43035,19041,300
2020-07-03TMG60.7760.7760.1660.16-0.74219,3251,62860.0960.47131,3749,90021,72416,20088712,3293,62319,095200
2020-07-02TMG60.7461.8460.7060.900.441,355,4906,57960.7560.97625,583410,39758,10424,2005,96593,69945,59885,926700
2020-06-30TMG59.5861.1459.1060.460.491,029,4598,20260.3460.64768,65615,10363,43224,0007,55273,73244,36928,493
2020-06-29TMG59.1360.0958.4959.971.47718,5876,30159.7860.00459,21420,78254,93833,0004,57676,66940,00928,378100
2020-06-26TMG59.2959.3058.1158.50-1.10910,2465,66858.5058.62469,630230,18554,41622,8003,77262,61942,00423,556100
2020-06-25TMG58.5059.6958.2559.600.80725,1975,58459.3259.77500,3088,82641,50918,1003,35874,59539,02936,167700
2020-06-24TMG59.0759.4158.3058.80-0.791,081,3366,89058.5958.93701,513109,76568,05535,3003,22488,17452,59318,2973,200
2020-06-23TMG60.2560.60559.3659.590.201,504,6199,72659.5059.78702,409322,008103,43643,00012,359192,80841,67266,125400
2020-06-22TMG59.9860.0558.9459.39-0.861,747,5146,06359.3059.451,456,996108,14862,65030,5001,96741,69127,21616,994100
2020-06-19TMG60.8960.9759.5660.250.554,157,72610,87359.9060.253,739,62019,41986,39042,2002,197145,59362,27053,639100
2020-06-18TMG59.8260.6259.4759.70-0.65784,0505,37559.7059.98443,41562,57450,27931,6002,99992,71632,61555,681100
2020-06-17TMG60.6360.9260.2060.35-0.18987,9895,63760.1460.48728,9895,89056,67136,3001,71368,18139,83548,551100
2020-06-16TMG61.7161.8460.0060.530.541,280,7608,38860.3760.81902,44934,30086,50836,3002,96182,20969,54756,429600
2020-06-15TMG58.7060.5657.9059.99-0.041,302,1988,34859.9560.14900,16844,05088,83719,6003,595109,22165,75964,029700
2020-06-12TMG60.8661.0859.5860.031.241,757,7498,70359.9760.061,280,141105,04793,87018,4004,644118,17171,44356,559700
2020-06-11TMG59.1559.9358.5158.79-3.202,124,52415,98758.6158.821,223,46940,255182,67834,3005,427295,64090,67710,000182,066800
2020-06-10TMG62.6762.7961.7761.99-0.961,726,04411,13661.7561.991,105,21336,128100,00120,7003,213145,76272,134173,098700
2020-06-09TMG62.5663.7262.0562.95-0.811,645,35611,02162.7662.95947,45855,127137,04431,2005,951255,23963,943111,947200
2020-06-08TMG63.4964.7062.8263.760.831,304,1048,88463.7063.80857,23816,60886,35012,4004,915143,49053,291111,841300
2020-06-05TMG62.9063.9462.4762.932.091,643,26112,32262.8863.001,080,93213,199102,28129,40011,818236,66480,79670,880900
2020-06-04TMG60.9261.5360.2060.84-0.401,185,6768,90460.7561.00788,00635,35795,15553,0007,451100,23562,87438,1721,700
2020-06-03TMG63.1464.1561.1861.24-0.701,606,32111,42461.1761.35928,55630,277114,40612,8009,639282,91795,431116,127400
2020-06-02TMG60.0061.9959.4761.942.471,566,12811,05361.9361.991,031,11938,054128,61735,2004,363141,46874,13292,6634,400
2020-06-01TMG58.2460.1158.0159.471.411,711,57512,33459.3859.53915,56756,669129,08420,5008,655255,090116,252192,2171,500
2020-05-29TMG57.7358.7756.8258.06-0.012,463,82811,87158.0058.251,986,70429,395117,48826,1007,015137,70686,64952,7622,900
2020-05-28TMG59.0159.3057.7558.07-0.861,151,4287,96658.0058.27684,66834,05485,97532,7002,540142,98687,84860,672400
2020-05-27TMG57.5058.9657.1558.932.611,403,2789,43458.8358.99862,55322,93293,62435,9003,355154,920121,20827,00069,331100
2020-05-26TMG55.9957.5055.9956.321.02936,6666,48756.1056.41594,87955,36762,79530,5003,62781,69856,99144,557100
2020-05-25TMG55.9556.6055.0255.300.09921,9013,18755.1555.45753,79212,35826,0075,8001,61556,24921,95642,077400
2020-05-22TMG55.5055.60554.0655.210.341,225,4215,69155.2055.46899,08016,93759,34728,0006,282108,10055,70141,705700
2020-05-21TMG54.4955.6654.3354.87-0.181,031,8937,13454.7054.95648,00517,41978,05638,8003,31586,74789,08058,478900
2020-05-20TMG54.1355.5353.8355.051.712,084,1427,83355.0055.091,667,87567,97567,27126,4003,588133,07958,96453,204
2020-05-19TMG55.2255.5053.2753.341.551,287,9807,87153.2853.59976,85022,13842,33332,0001,135108,14349,85746,725
2020-05-15TMG51.2552.2050.9251.790.072,021,7955,44551.7451.851,676,17651,16453,87142,5001,81571,10079,26742,786300
2020-05-14TMG49.8051.7449.2551.720.801,390,7048,67251.6551.74913,37027,698100,51361,5005,283126,19581,40551,9582,300
2020-05-13TMG52.5152.6150.3350.92-1.90989,1146,92550.6851.05658,81020,64657,08624,7003,322112,24067,77840,6141,700
2020-05-12TMG55.2255.2752.7352.82-1.771,264,1526,31652.8253.241,033,72016,55150,61722,8001,80261,41449,37825,588300
2020-05-11TMG54.6755.3354.1254.59-0.661,289,0228,02654.5054.77834,91935,44267,46633,2004,437115,27484,773109,0712,500
2020-05-08TMG54.2655.4954.0255.251.791,489,2109,94755.1255.381,025,61326,80065,17931,1002,142144,223115,06570,717
2020-05-07TMG52.0654.3652.0653.461.761,440,69211,37953.3653.71991,00144,73959,44120,6004,678171,23681,67846,156500
2020-05-06TMG51.9952.3751.1551.700.74815,9586,27151.5151.84544,92948,94930,2003,66382,96478,14817,2444,100
2020-05-05TMG52.2252.7050.8850.96-0.461,229,92510,31950.8551.15715,61278,45230,70010,890244,05895,67236,9175,100
2020-05-04TMG51.1452.3950.7951.42-0.661,707,4049,58651.3851.601,016,869108,51439,2007,270362,63267,96874,045900
2020-05-01TMG52.7852.8651.2152.08-2.16986,9817,56652.0052.15662,95277,81123,1003,93098,05965,83948,640300
2020-04-30TMG55.1655.6154.1054.24-1.741,451,6859,54054.2154.481,042,45699,36842,8009,385111,322103,14136,2272,300
2020-04-29TMG53.7857.0753.4055.983.621,358,2678,67355.8456.11873,4737,74176,24124,5002,975155,09792,900120,236300
2020-04-28TMG51.3553.3151.0852.361.961,455,41710,63052.2152.47889,72226,20093,80741,3006,272200,538131,27254,647200
2020-04-27TMG50.7450.8649.6450.400.851,106,3618,31950.3850.57699,91628,47786,00042,7003,12480,976139,44821,735200
2020-04-24TMG49.0149.7948.8549.551.09802,6145,46449.4749.55495,15619,88756,95424,4002,325102,69270,38627,823300
2020-04-23TMG49.5950.2248.3348.46-1.121,320,6628,40348.3048.66898,22530,71181,03721,9001,760149,21589,88440,094100
2020-04-22TMG49.6850.5649.0449.580.53861,5916,28649.4649.59528,15719,83647,77717,7002,49693,21067,92763,664900
2020-04-21TMG49.2850.3248.8949.05-1.241,195,8278,16249.0149.27731,840121,19766,00016,3002,22594,63367,49778,426
2020-04-20TMG49.6251.1249.1650.29-0.521,166,9329,39650.1850.47696,09831,04784,36127,8004,164170,75398,41148,932400
2020-04-17TMG50.2851.5749.6050.812.401,151,1797,98250.7650.94776,77225,537104,70522,3002,983106,03362,64439,848
2020-04-16TMG49.0949.6847.8448.41-0.64953,4956,17248.2148.49670,90412,48670,88834,5006,81054,55466,78125,7691,200
2020-04-15TMG47.0449.4846.9849.05-1.271,000,0427,56048.7349.14682,96616,66858,22028,5003,68774,42172,84958,286200
2020-04-14TMG51.1553.2249.3650.32-0.201,269,92110,30450.3250.61778,99821,77699,64465,30010,965175,08556,39253,802300