Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TMX Group Ltd (OP: TMXXF )

27.07 +0.22 (+0.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.57 47,536 -0.05(-0.23%)
Oct 30, 2023 21.50 21.62 21.48 21.62 42,352 +0.38(+1.79%)
Oct 25, 2023 21.24 16,624 -0.06(-0.30%)
Oct 24, 2023 21.26 21.52 21.26 21.30 6,501 -0.17(-0.78%)
Oct 23, 2023 21.54 21.61 21.44 21.47 38,207 -0.02(-0.09%)
Oct 20, 2023 20.54 21.49 20.54 21.49 23,574 -0.07(-0.32%)
Oct 19, 2023 21.95 21.95 21.56 21.56 38,392 -0.76(-3.41%)
Oct 17, 2023 22.32 25,198 -0.26(-1.15%)
Oct 16, 2023 22.58 22.58 22.58 22.58 17,211 +0.34(+1.53%)
Oct 13, 2023 22.24 22.24 22.24 22.24 87,575 +0.07(+0.32%)
Oct 12, 2023 22.14 22.17 22.14 22.17 15,517 -0.25(-1.12%)
Oct 11, 2023 22.20 22.42 22.20 22.42 47,775 +0.46(+2.09%)
Oct 10, 2023 21.44 21.99 21.44 21.96 45,653 +1.20(+5.78%)
Oct 09, 2023 20.14 20.76 20.14 20.76 505 -1.11(-5.08%)
Oct 06, 2023 21.87 21.87 21.87 21.87 18,367 +0.23(+1.07%)
Oct 05, 2023 20.14 21.64 20.14 21.64 62,029 +0.33(+1.54%)
Oct 04, 2023 20.65 21.31 20.65 21.31 22,441 +0.35(+1.67%)
Oct 03, 2023 21.06 21.06 20.96 20.96 8,040 -0.22(-1.04%)
Oct 02, 2023 21.19 21.23 21.18 21.18 15,010 -0.41(-1.90%)
Sep 29, 2023 21.63 21.63 21.59 21.59 29,906 +0.28(+1.30%)
Sep 28, 2023 21.29 21.31 21.29 21.31 15,031 +0.07(+0.34%)
Sep 27, 2023 21.27 21.27 21.24 21.24 8,295 +0.03(+0.14%)
Sep 26, 2023 21.21 21.21 21.21 21.21 11,205 -0.59(-2.69%)
Sep 21, 2023 21.80 283 -0.27(-1.24%)
Sep 20, 2023 22.07 22.07 22.07 22.07 200 -0.14(-0.64%)
Sep 19, 2023 22.24 22.28 22.21 22.21 9,126 +0.04(+0.19%)
Sep 18, 2023 22.19 22.19 22.04 22.17 1,192 +0.42(+1.93%)
Sep 12, 2023 21.75 186 -0.12(-0.55%)
Sep 11, 2023 21.87 21.87 21.87 21.87 3,354 -0.11(-0.50%)
Sep 07, 2023 21.98 1,858 +0.49(+2.28%)
Sep 06, 2023 21.74 21.74 21.49 21.49 992 -0.17(-0.79%)
Sep 01, 2023 21.66 4 -0.27(-1.22%)
Aug 31, 2023 21.98 21.98 21.93 21.93 2,225 -0.11(-0.50%)
Aug 30, 2023 22.04 22.04 22.04 22.04 105 +0.32(+1.47%)
Aug 29, 2023 21.72 21.72 21.72 21.72 126 +0.21(+0.97%)
Aug 28, 2023 21.70 21.70 21.51 21.51 566 -0.19(-0.87%)
Aug 25, 2023 21.53 21.70 21.53 21.70 950 +0.08(+0.37%)
Aug 24, 2023 21.62 21.62 21.62 21.62 500 -0.37(-1.69%)
Aug 23, 2023 21.73 21.99 21.73 21.99 2,973 +0.32(+1.48%)
Aug 22, 2023 21.67 21.87 21.67 21.67 664 -0.23(-1.05%)
Aug 18, 2023 21.90 124 -0.01(-0.05%)
Aug 17, 2023 22.04 22.05 21.91 21.91 1,471 -0.45(-2.01%)
Aug 15, 2023 22.36 82 -0.39(-1.71%)
Aug 14, 2023 22.75 22.75 22.75 22.75 1,041 +0.32(+1.44%)
Aug 10, 2023 22.43 180 -0.07(-0.33%)
Aug 09, 2023 22.50 22.50 22.50 22.50 205 -0.10(-0.44%)
Aug 07, 2023 22.60 225 +0.80(+3.67%)
Aug 01, 2023 21.80 1 -0.96(-4.23%)
Jul 28, 2023 22.76 11 +0.44(+1.96%)
Jul 27, 2023 22.32 22.32 22.32 22.32 176 +0.07(+0.33%)
Jul 26, 2023 22.24 22.25 22.24 22.25 525 -0.31(-1.37%)
Jul 25, 2023 22.38 22.56 21.92 22.56 2,710 -0.40(-1.73%)
Jul 20, 2023 22.96 10 +0.08(+0.33%)
Jul 19, 2023 22.88 22.88 22.88 22.88 113 -0.04(-0.17%)
Jul 18, 2023 22.70 22.92 22.70 22.92 200 +0.25(+1.10%)
Jul 17, 2023 22.69 22.69 22.67 22.67 1,430 +0.67(+3.05%)
Jul 10, 2023 22.00 35 -0.02(-0.11%)
Jul 07, 2023 22.02 22.02 22.02 22.02 174 +1.12(+5.38%)
Jul 06, 2023 20.90 20.90 20.90 20.90 180 -1.14(-5.17%)
Jul 05, 2023 22.04 22.04 22.04 22.04 719 +1.88(+9.33%)
Jul 03, 2023 20.16 20.16 20.16 20.16 245 -1.87(-8.49%)
Jun 29, 2023 22.03 67 +0.15(+0.69%)
Jun 27, 2023 21.88 0 +0.14(+0.64%)
Jun 26, 2023 21.65 21.74 21.65 21.74 789 +0.02(+0.09%)
Jun 22, 2023 21.72 53 -0.18(-0.82%)
Jun 21, 2023 21.90 21.90 21.90 21.90 197 +0.02(+0.09%)
Jun 20, 2023 22.06 22.06 21.83 21.88 575 -0.35(-1.56%)
Jun 16, 2023 22.23 22.23 22.23 22.23 2,041 -0.16(-0.70%)
Jun 15, 2023 22.25 22.39 22.16 22.39 45,756 +0.01(+0.02%)
Jun 14, 2023 22.15 22.38 22.15 22.38 847 -88.47(-79.81%)
Jun 13, 2023 111.12 111.12 110.84 110.84 1,194 +0.07(+0.06%)
Jun 06, 2023 110.78 41 +2.56(+2.36%)
May 30, 2023 108.22 2 +1.75(+1.65%)
May 25, 2023 106.47 7 -1.31(-1.22%)
May 23, 2023 107.78 2 -5.09(-4.51%)
May 22, 2023 115.54 115.54 112.88 112.88 300 +4.41(+4.07%)
May 19, 2023 108.25 109.00 108.25 108.46 1,069 +1.04(+0.97%)
May 18, 2023 107.29 107.42 106.91 107.42 963 -0.88(-0.81%)
May 17, 2023 108.38 108.50 108.30 108.30 956 +3.27(+3.11%)
May 05, 2023 105.03 50 +1.63(+1.58%)
May 04, 2023 103.40 103.40 103.40 103.40 128 -0.40(-0.39%)
May 03, 2023 103.80 103.80 103.80 103.80 100 +1.41(+1.37%)
May 02, 2023 102.00 102.65 101.69 102.39 1,012 +0.50(+0.50%)
May 01, 2023 101.66 102.25 101.66 101.89 1,600 +0.75(+0.74%)
Apr 28, 2023 101.10 101.16 100.47 101.14 1,422 +0.55(+0.54%)
Apr 27, 2023 100.75 100.81 100.60 100.60 3,000 -1.67(-1.63%)
Apr 12, 2023 102.27 0 +4.56(+4.66%)
Mar 28, 2023 97.71 0 +0.46(+0.47%)
Mar 15, 2023 97.25 41,604 +0.03(+0.03%)
Mar 14, 2023 97.22 97.22 97.22 97.22 105 -0.22(-0.22%)
Mar 08, 2023 97.44 558 -2.00(-2.01%)
Mar 01, 2023 99.44 70 -0.42(-0.42%)
Feb 24, 2023 99.86 7,050 -0.31(-0.31%)
Feb 17, 2023 100.17 25 -0.28(-0.28%)
Feb 16, 2023 100.45 100.45 100.45 100.45 487 -1.43(-1.40%)
Feb 14, 2023 101.88 33 -1.85(-1.78%)
Feb 13, 2023 103.54 103.73 103.54 103.73 505 +5.54(+5.65%)
Feb 08, 2023 98.18 102 -1.02(-1.02%)
Feb 07, 2023 97.18 99.20 96.55 99.20 1,724 +1.45(+1.48%)
Feb 06, 2023 98.00 98.84 97.75 97.75 1,918 -1.15(-1.16%)
Feb 03, 2023 99.00 99.50 98.75 98.90 1,905 -0.90(-0.90%)
Feb 02, 2023 100.75 100.75 99.15 99.80 2,495 -1.47(-1.45%)
Feb 01, 2023 100.03 101.27 100.03 101.27 2,482 +2.91(+2.96%)
Jan 30, 2023 98.36 7,845 -5.50(-5.30%)
Jan 26, 2023 103.86 25 +3.45(+3.44%)
Jan 25, 2023 100.41 100.41 100.41 100.41 199 -0.96(-0.95%)
Jan 23, 2023 101.37 23 -0.26(-0.25%)
Jan 13, 2023 101.63 64 -0.95(-0.93%)
Jan 10, 2023 102.58 3 +1.03(+1.01%)
Nov 29, 2022 101.55 0 -1.46(-1.42%)
Nov 11, 2022 103.01 8 +4.37(+4.43%)
Nov 09, 2022 98.64 23 +0.04(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.