UK markets closed

TMX Group Limited (X.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
36.60-0.61 (-1.64%)
As of 01:30PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202437.2737.2736.0636.6036.60287,151
03 May 2024------
02 May 202436.3436.7836.0136.5136.51180,300
01 May 202436.1136.3235.8635.9835.98181,800
30 Apr 202436.3636.6136.0836.4536.45434,500
29 Apr 202436.4236.4835.9036.4636.46287,500
26 Apr 202436.1536.5536.0036.3836.38225,000
25 Apr 202436.0736.2535.8236.0436.04258,400
24 Apr 202436.3336.7835.9936.0936.09257,000
23 Apr 202436.4136.7736.4036.4536.45312,300
22 Apr 202436.0736.4136.0736.4136.41184,000
19 Apr 202436.1936.6336.0936.1036.10199,700
18 Apr 202435.9536.4635.8736.4436.44214,300
17 Apr 202436.0636.1235.7736.0036.00253,500
16 Apr 202435.8536.1735.6535.9335.93345,500
15 Apr 202436.3536.3835.8736.0136.01144,900
12 Apr 202436.5436.8136.0636.1136.11229,700
11 Apr 202436.8537.0136.4536.5236.52438,100
10 Apr 202436.5036.8436.4536.6936.69165,100
09 Apr 202436.4536.5936.1836.5536.55263,600
08 Apr 202436.6336.6835.9336.3936.39186,900
05 Apr 202435.6636.4635.6636.3436.34596,400
04 Apr 202435.6436.3935.6235.7935.79481,900
03 Apr 202435.7836.4235.6536.3736.37484,500
02 Apr 202435.8236.1435.7035.7635.76214,600
01 Apr 202436.0336.2535.8536.1436.14285,200
28 Mar 202436.4636.6635.6535.7335.73396,200
27 Mar 202436.2636.6236.2136.4536.45335,400
26 Mar 202435.0136.9235.0136.2536.252,058,700
25 Mar 202435.5035.5034.2135.2235.22643,000
22 Mar 202433.7933.9433.5533.8033.80183,000
21 Mar 202434.1534.2433.7733.7933.79710,900
20 Mar 202433.9434.1633.7934.0234.02147,900
19 Mar 202434.1734.2033.8333.9233.92211,900
18 Mar 202433.7234.2033.6034.1134.11221,900
15 Mar 202433.5233.8533.4133.7033.701,209,600
14 Mar 202434.2534.3433.5933.7133.71287,000
13 Mar 202434.7034.7034.2834.3834.38392,900
12 Mar 202434.2134.7434.2134.7034.70192,600
11 Mar 202434.3434.4233.9434.2534.25383,700
08 Mar 202434.5334.8034.3634.4434.44222,900
07 Mar 202434.9735.1234.1534.5134.51718,200
06 Mar 202435.4635.6334.3034.6834.68501,300
05 Mar 202435.6536.2135.2235.3835.38258,300
04 Mar 202435.3835.8635.3835.7235.72330,900
01 Mar 202435.5835.7035.0735.4435.44378,100
29 Feb 202434.9035.7934.7935.6035.601,564,300
28 Feb 202434.2634.8534.2634.6634.66249,600
27 Feb 202434.2134.3134.0034.2734.27258,000
26 Feb 202434.1934.3533.9834.1434.14158,800
23 Feb 202434.6434.9033.8134.2034.20281,700
22 Feb 202434.3234.5934.0234.5534.55213,700
22 Feb 20240.18 Dividend
21 Feb 202434.2834.5334.0634.4034.22367,600
20 Feb 202434.0134.5133.8534.1934.01687,100
16 Feb 202434.6734.8234.1634.1834.00405,700
15 Feb 202434.7835.0034.3934.7134.53436,300
14 Feb 202434.5034.7734.1934.6134.43314,900
13 Feb 202433.9934.4533.8434.4034.22436,600
12 Feb 202434.1934.2533.9634.0733.89228,700
09 Feb 202434.0434.2433.8834.2034.02197,400
08 Feb 202434.1334.2433.5834.0033.82414,100
07 Feb 202433.9534.1633.5734.1533.97298,400
06 Feb 202433.5433.9833.3333.9533.77421,200
05 Feb 202433.7534.3233.3633.3933.22302,000
02 Feb 202433.5333.8533.4633.7333.55151,800
01 Feb 202433.3033.6633.3033.5233.34202,800
31 Jan 202433.3033.8633.1933.2533.08592,400
30 Jan 202433.3533.3933.2233.3033.13252,600
29 Jan 202433.6233.6733.2933.3033.13195,400
26 Jan 202433.7033.9233.5333.6433.46204,500
25 Jan 202434.0834.1333.6933.7033.52225,100
24 Jan 202434.1234.2733.8833.9833.80259,500
23 Jan 202433.7034.1333.7034.1033.92503,100
22 Jan 202433.0933.6333.0933.5733.39295,500
19 Jan 202432.5633.0032.4133.0032.83251,600
18 Jan 202432.1232.4431.9232.4232.25297,000
17 Jan 202431.9832.1431.7331.8731.70334,600
16 Jan 202432.0332.2431.9332.1231.95184,600
15 Jan 202432.1932.2632.0332.1732.0082,400
12 Jan 202431.7531.9731.6131.8631.69427,500
11 Jan 202432.0132.2831.7531.8131.64328,000
10 Jan 202431.8932.0331.5731.9531.78136,700
09 Jan 202431.6332.1031.5531.8431.67237,600
08 Jan 202431.6031.7331.5131.7231.55129,700
05 Jan 202431.6631.7931.4031.5031.34170,500
04 Jan 202431.3631.7531.3031.6831.51239,600
03 Jan 202431.2531.6831.1531.3331.17260,100
02 Jan 202431.9431.9831.2731.3731.21259,000
29 Dec 202331.8732.0831.6032.0531.88251,600
28 Dec 202331.5731.8731.4831.8331.66124,000
27 Dec 202331.5631.7031.4231.6731.50187,000
22 Dec 202331.0431.7931.0431.7231.55272,600
21 Dec 202330.9631.0630.7631.0030.84256,100
20 Dec 202330.9931.1730.7230.7830.62408,900
19 Dec 202330.9931.1230.9030.9830.82512,300
18 Dec 202331.0431.1430.8130.8630.70347,900
15 Dec 202331.1031.1030.6630.8830.72806,900
14 Dec 202331.1431.3330.9330.9830.82630,700
13 Dec 202330.4330.9830.1930.9830.82550,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...