Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/10/2010	-2.60 / -6.88%	35.30	36.00	35.20	35.20	35.20	11.07	26,200
5/7/2010	+2.30 / +6.48%	37.80	37.80	36.00	37.80	37.80	11.89	199,800
5/6/2010	+3.50 / +10.94%	34.90	35.50	34.80	35.50	35.50	11.17	62,900
5/5/2010	-2.80 / -8.05%	33.60	35.50	32.00	32.00	32.00	10.07	69,600
5/4/2010	-1.20 / -3.33%	36.50	36.50	33.50	34.80	34.80	10.95	103,100
4/29/2010	-1.90 / -5.01%	37.00	37.00	35.70	36.00	36.00	11.33	57,700
4/28/2010	0.00 / 0.00%	38.90	38.90	34.60	37.90	37.90	11.92	35,800
4/27/2010	+2.00 / +5.57%	36.20	38.20	35.60	37.90	37.90	11.92	142,000
4/26/2010	-2.10 / -5.53%	36.00	38.00	35.90	35.90	35.90	11.29	65,400
4/22/2010	-2.60 / -6.40%	38.60	40.80	38.00	38.00	38.00	11.95	91,000
4/21/2010	-0.80 / -1.93%	42.50	42.50	40.60	40.60	40.60	12.77	144,400
4/20/2010	-0.20 / -0.48%	43.50	43.80	41.40	41.40	41.40	13.02	214,100
4/19/2010	+2.80 / +7.22%	38.60	41.60	38.60	41.60	41.60	13.09	135,300
4/16/2010	-1.00 / -2.51%	40.00	40.00	38.50	38.80	38.80	12.21	76,200
4/15/2010	+0.30 / +0.76%	41.00	42.00	39.50	39.80	39.80	12.52	66,100
4/14/2010	+1.50 / +3.95%	37.50	39.50	37.00	39.50	39.50	12.43	260,900
4/13/2010	+1.20 / +3.26%	37.00	38.00	36.00	38.00	38.00	11.95	100,100
4/12/2010	-1.20 / -3.16%	38.00	39.00	36.40	36.80	36.80	11.58	57,400
4/9/2010	+1.00 / +2.70%	36.90	39.40	36.90	38.00	38.00	11.95	215,100
4/8/2010	-1.60 / -4.15%	37.00	38.00	35.90	37.00	37.00	11.64	124,200
4/7/2010	+2.50 / +6.93%	38.60	38.60	37.60	38.60	38.60	12.14	215,900
4/6/2010	+2.30 / +6.80%	36.10	36.10	35.80	36.10	36.10	11.36	120,500
4/5/2010	+2.20 / +6.96%	33.80	33.80	33.80	33.80	33.80	10.63	35,100
4/2/2010	+1.30 / +4.29%	31.30	31.60	31.00	31.60	31.60	9.94	147,400
4/1/2010	+2.30 / +8.21%	28.00	30.30	28.00	30.30	30.30	9.53	130,300
3/31/2010	-1.20 / -4.11%	31.10	31.10	27.80	28.00	28.00	8.81	52,500
3/30/2010	+1.90 / +6.96%	29.20	29.20	28.30	29.20	29.20	9.19	125,100
3/29/2010	+2.30 / +9.20%	26.60	27.30	26.60	27.30	27.30	8.59	46,500
3/26/2010	-1.60 / -6.02%	25.00	27.00	24.90	25.00	25.00	7.86	101,800
3/25/2010	-1.50 / -5.34%	28.50	28.50	26.60	26.60	26.60	8.37	85,600

<<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	10,000	13.45	-0.37%
ACE	6,600	40.50	1.76%
ADP	4,400	24.90	-0.60%
BCC	279,500	8.00	-1.23%
BDT	20,100	9.50	0.00%
BHC	3,900	1.40	7.69%
BIG	85,800	4.90	0.00%
BT6	0	3.40	0.00%
BTD	3,000	17.50	0.00%