11:23:16 EDT Wed 18 Sep 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
2019-09-17TMMX5.996.005.765.88-0.0823,517905.816.0019,9351,900600821,000
2019-09-16TMMX5.996.005.885.96-0.0342,6631505.945.9736,8885002,1762,399500200
2019-09-13TMMX6.196.205.965.99-0.2139,0081065.756.0037,504200900404
2019-09-12TMMX6.356.396.006.20-0.1456,1341266.186.2552,3772,0303511,176200
2019-09-11TMMX6.396.406.316.34-0.0627,6971016.016.3619,1004,0002,500744300653400
2019-09-10TMMX6.396.516.306.4011,875846.156.409,034930800411700
2019-09-09TMMX6.426.426.286.39-0.1022,0061086.006.4017,2804003,000200200526400
2019-09-06TMMX6.5556.806.296.49-0.0627,3121536.216.5216,3303,5801,2005,502700
2019-09-05TMMX6.796.796.446.56-0.0662,3592686.556.8135,0354,5009,8994,3008,625
2019-09-04TMMX6.706.796.526.62-0.0991,3401136.576.6488,7002,050266324
2019-09-03TMMX6.886.896.636.710.0239,4021806.716.7822,8642003,1754007,8634,900
2019-08-30TMMX6.486.696.406.600.1549,9052976.517.0039,4442006,4001,7002,061100
2019-08-29TMMX6.456.496.376.45-0.0125,3881146.456.4919,0694003,4121,1501,057300
2019-08-28TMMX6.536.6856.406.46-0.0242,7711416.416.6014,2252,60020025,746
2019-08-27TMMX6.406.536.356.480.0547,0401776.476.5537,8052002,400500815,854200
2019-08-26TMMX6.406.506.356.430.0337,6121506.356.4428,1261,900110307,446
2019-08-23TMMX6.336.406.336.400.0798,6481156.386.4096,840100700500508
2019-08-22TMMX6.306.446.306.340.1529,3061026.326.3726,3726001,46017757100
2019-08-21TMMX6.336.405.806.19-0.1351,9621986.216.2639,6851,5004,0293,287592,1021,300
2019-08-20TMMX6.266.606.156.320.02141,3022306.306.42121,25010011,1003,1026005,150
2019-08-19TMMX6.256.396.256.307,975326.306.335,990400200851,300
2019-08-16TMMX6.406.426.286.30-0.1014,900296.006.3112,55070070050900
2019-08-15TMMX6.626.906.306.40-0.0334,8152016.366.4026,1375003,4972,9301001,651
2019-08-14TMMX6.576.666.2956.480.1133,7952176.006.4827,0708006503,1252,150
2019-08-13TMMX6.406.576.356.37-0.129,205716.376.407,105100900600500
2019-08-12TMMX6.486.616.346.490.0139,4132766.476.5924,2107002,80011,400303
2019-08-09TMMX6.506.596.406.48-0.0132,8941206.356.5228,5488001,6001,000946
2019-08-08TMMX6.536.556.406.490.0947,204926.496.5545,474200400400730
2019-08-07TMMX6.636.706.376.40-0.1434,6221506.006.4128,7626002,3001,1003001,560
2019-08-06TMMX6.806.806.496.54-0.1137,1561536.256.6425,8194,1008001,4904,847100
2019-08-02TMMX6.906.906.106.700.0140,0452396.606.8030,7634001,5004,2004002,382400
2019-08-01TMMX5.927.005.926.680.2038,9591676.696.7427,4413,0004,4804,038
2019-07-31TMMX6.656.656.456.48-0.1720,729596.466.5119,319100400910
2019-07-30TMMX6.346.856.346.650.3083,4913916.596.6576,4315001,1702,2041142,972100
2019-07-29TMMX6.256.386.136.350.1059,7182536.306.4549,8613002,1303,0063004,021100
2019-07-26TMMX6.156.255.956.250.1040,5402176.206.2532,3005001,0001,6001,4002,5401,200
2019-07-25TMMX5.656.165.636.150.5853,7731756.106.1549,3311,0501003,292
2019-07-24TMMX5.555.615.555.570.012,480155.575.651,300500380300
2019-07-23TMMX5.595.605.495.56-0.0215,746565.525.6812,2681002,1001001,178
2019-07-22TMMX5.705.705.565.58-0.1226,208565.565.6125,000101400103604
2019-07-19TMMX5.655.705.615.700.0541,5061025.655.7040,594100200200412
2019-07-18TMMX5.585.655.585.650.0913,503695.625.6510,5582001,50020050495500
2019-07-17TMMX5.575.605.565.56-0.015,491155.555.601,800100903,301200
2019-07-16TMMX5.605.635.565.570.0710,524515.575.634,8381,2643,922500
2019-07-15TMMX5.695.705.505.55-0.0317,714505.585.6514,5965001,200700718
2019-07-12TMMX5.625.725.575.58-0.0218,395595.585.6312,4455001,0008003,550100
2019-07-11TMMX5.715.735.605.60-0.1021,458485.565.6117,710483,700
2019-07-10TMMX5.735.765.605.7016,411875.655.7210,4113,2001,500100700500
2019-07-09TMMX5.805.805.555.70-0.0613,352695.705.8010,9651,100700100487
2019-07-08TMMX5.855.875.765.760.014,398365.705.773,494200300404
2019-07-05TMMX5.735.765.705.750.026,706305.705.766,69214
2019-07-04TMMX5.765.765.735.7333355.735.7514885100
2019-07-03TMMX5.775.785.735.73-0.0429,120455.735.7922,4501001,0005,270300
2019-07-02TMMX5.775.785.735.7758,182635.755.7724,3501,8002,00029,300532200
2019-06-28TMMX5.715.805.695.770.0280,5091385.776.2029,9971,10032,4001,00012215,890
2019-06-27TMMX5.775.815.755.750.0123,020335.655.7812,5805008009,000140
2019-06-26TMMX5.655.915.505.750.1349,7201255.735.8736,1204,2001,8003,8003,800
2019-06-25TMMX5.856.205.555.65-0.11132,0111755.605.6662,0405,3001,70012,95041,9005,0213,100
2019-06-24TMMX5.615.825.615.760.26125,9691292,1003,5357,6001,911100
2019-06-21TMMX5.555.695.495.50-0.0552,947801,3001,4003,1007421,802
2019-06-20TMMX5.635.705.555.550.0171,03488270100996
2019-06-19TMMX5.505.705.505.540.0668,582733,0003,0001,6321,100