Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2010	+1.20 / +6.82%	18.80	18.80	18.80	18.80	18.80	6.05	4,400
3/9/2010	+1.10 / +6.67%	17.60	17.60	17.60	17.60	17.60	5.66	6,000
3/8/2010	+0.40 / +2.48%	16.50	16.50	16.50	16.50	16.50	5.31	8,700
3/5/2010	+0.90 / +5.92%	15.90	16.10	15.10	16.10	16.10	5.18	40,200
3/4/2010	-0.10 / -0.65%	14.40	15.80	14.40	15.20	15.20	4.89	64,400
3/3/2010	+0.90 / +6.25%	15.20	15.30	15.00	15.30	15.30	4.92	20,500
3/2/2010	+0.20 / +1.41%	15.00	15.00	14.20	14.40	14.40	4.63	33,500
3/1/2010	-0.40 / -2.74%	15.20	15.20	14.20	14.20	14.20	4.57	1,100
2/26/2010	0.00 / 0.00%	15.00	15.00	14.60	14.60	14.60	4.70	200
2/25/2010	+1.10 / +8.15%	14.60	14.60	14.60	14.60	14.60	4.70	100
2/24/2010	-0.50 / -3.57%	14.50	14.50	13.50	13.50	13.50	4.34	1,400
2/23/2010	-0.80 / -5.41%	14.80	14.80	14.00	14.00	14.00	4.50	5,100
2/22/2010	+0.80 / +5.71%	14.80	14.80	14.80	14.80	14.80	4.76	1,100
2/12/2010	+0.40 / +2.94%	14.00	14.00	14.00	14.00	14.00	4.50	200
2/11/2010	-0.40 / -2.86%	14.80	14.80	13.50	13.60	13.60	4.37	4,300
2/10/2010	0.00 / 0.00%	14.40	14.40	14.00	14.00	14.00	4.50	6,500
2/9/2010	-1.00 / -6.67%	15.20	15.20	14.00	14.00	14.00	4.50	1,700
2/8/2010	+0.20 / +1.35%	15.00	15.00	15.00	15.00	15.00	4.82	100
2/5/2010	+0.90 / +6.47%	14.80	14.80	14.80	14.80	14.80	4.76	100
2/4/2010	+0.10 / +0.72%	14.00	14.80	13.90	13.90	13.90	4.47	12,400
2/3/2010	+0.30 / +2.22%	14.00	14.20	13.80	13.80	13.80	4.44	20,400
2/2/2010	0.00 / 0.00%	13.50	13.50	13.50	13.50	13.50	4.34	0
2/1/2010	+0.20 / +1.50%	13.70	13.70	13.30	13.50	13.50	4.34	6,000
1/29/2010	+0.90 / +7.26%	13.00	13.30	13.00	13.30	13.30	4.28	5,000
1/28/2010	-0.10 / -0.80%	12.60	12.60	12.40	12.40	12.40	3.99	700
1/27/2010	-0.10 / -0.79%	12.50	12.50	12.50	12.50	12.50	4.02	1,300
1/26/2010	-0.80 / -5.97%	12.50	13.40	12.50	12.60	12.60	4.05	16,400
1/25/2010	+0.10 / +0.75%	13.40	13.40	13.40	13.40	13.40	4.31	100
1/22/2010	+0.80 / +6.40%	13.40	13.40	12.50	13.30	13.30	4.28	16,000
1/21/2010	-0.40 / -3.10%	12.70	12.70	12.50	12.50	12.50	4.02	11,100

<<Previous 30 days Next 30 days>>

TMX News

22/10	TMX: Financial Statement Quarter 3/2020
06/10	TMX: Notice of record date for dividend payment in cash
13/08	TMX: Reviewed financial statement 2020
04/08	TMX: Corporate Governance Report (first 06 months)
22/07	TMX: Financial Statement Quarter 2/2020

More News

Related Companies

	Volume	Price	Change
ACC	448,200	14.20	-0.35%
ACE	100	36.20	1.40%
ADP	6,800	28.65	0.17%
BCC	27,600	7.00	-1.41%
BDT	28,300	7.00	1.45%
BHC	0	1.90	0.00%
BIG	64,600	5.60	-1.75%
BT6	0	3.40	0.00%
BTD	0	17.00	0.00%