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

TMX Group Ltd (OP: TMXXF )

26.70 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Sep 30, 2020 103.62 103.62 103.62 103.62 2,086 +2.35(+2.32%)
Sep 29, 2020 101.27 101.27 101.27 1 +0.00(+0.00%)
Sep 28, 2020 101.27 101.27 101.27 3 +0.00(+0.00%)
Sep 24, 2020 101.27 101.27 101.27 0 +0.00(+0.00%)
Sep 22, 2020 101.27 101.27 101.27 0 +0.00(+0.00%)
Sep 21, 2020 101.27 101.27 101.27 24 +0.00(+0.00%)
Sep 18, 2020 101.63 101.63 101.27 101.27 300 -0.74(-0.73%)
Sep 16, 2020 102.01 102.01 102.01 0 -0.44(-0.43%)
Sep 15, 2020 102.45 102.45 102.45 12 +0.00(+0.00%)
Sep 14, 2020 102.45 102.45 102.45 28 +0.00(+0.00%)
Sep 11, 2020 101.99 102.45 101.99 102.45 900 +1.30(+1.29%)
Sep 10, 2020 102.87 102.87 101.15 101.15 400 -0.82(-0.80%)
Sep 09, 2020 101.11 101.97 101.11 101.97 251 +2.04(+2.04%)
Sep 08, 2020 100.87 101.75 99.93 99.93 710 -3.34(-3.23%)
Sep 04, 2020 102.22 103.27 101.30 103.27 500 -0.03(-0.03%)
Sep 03, 2020 104.52 104.52 102.93 103.30 900 -2.26(-2.14%)
Sep 02, 2020 105.56 105.56 105.56 286 +0.00(+0.00%)
Sep 01, 2020 105.56 105.56 105.56 50 +0.00(+0.00%)
Aug 31, 2020 105.91 105.91 105.56 105.56 8,945 +1.45(+1.39%)
Aug 28, 2020 104.25 104.31 104.11 104.11 300 -1.38(-1.31%)
Aug 27, 2020 105.49 105.49 105.49 105.49 100 +1.52(+1.46%)
Aug 26, 2020 103.97 103.97 103.97 103.97 125 -0.19(-0.18%)
Aug 25, 2020 103.61 104.16 103.61 104.16 350 -1.53(-1.45%)
Aug 24, 2020 105.49 105.69 105.01 105.69 541 +1.90(+1.83%)
Aug 21, 2020 103.47 103.79 102.71 103.79 400 +0.94(+0.91%)
Aug 20, 2020 101.92 102.85 101.92 102.85 539 -0.03(-0.03%)
Aug 18, 2020 102.88 102.88 102.88 0 -1.29(-1.24%)
Aug 17, 2020 104.17 104.17 104.17 104.17 113 +2.91(+2.87%)
Aug 14, 2020 101.46 101.46 101.26 101.26 200 -1.71(-1.66%)
Aug 13, 2020 102.97 102.97 102.97 102.97 100 +2.16(+2.14%)
Aug 11, 2020 100.81 100.81 100.81 0 +0.35(+0.34%)
Aug 10, 2020 100.97 100.97 100.47 100.47 400 -1.35(-1.33%)
Aug 07, 2020 102.30 102.30 101.82 101.82 200 -0.44(-0.43%)
Aug 06, 2020 105.05 105.05 102.26 102.26 403 -2.05(-1.97%)
Aug 05, 2020 103.52 104.31 103.00 104.31 1,084 +2.34(+2.29%)
Aug 04, 2020 101.97 101.97 101.97 101.97 164 -0.29(-0.28%)
Jul 31, 2020 102.26 102.26 102.26 0 -0.35(-0.34%)
Jul 30, 2020 102.61 102.61 102.61 102.61 128 -1.49(-1.43%)
Jul 29, 2020 103.80 104.10 103.80 104.10 241 +0.05(+0.05%)
Jul 28, 2020 104.09 104.09 103.78 104.05 300 -1.46(-1.38%)
Jul 27, 2020 105.51 105.51 105.51 105.51 200 +0.11(+0.10%)
Jul 24, 2020 105.40 105.40 105.40 105.40 100 +1.59(+1.53%)
Jul 22, 2020 103.81 103.81 103.81 0 +0.00(+0.00%)
Jul 21, 2020 104.10 104.10 103.81 103.81 300 -0.57(-0.55%)
Jul 20, 2020 102.34 104.38 102.34 104.38 605 +2.52(+2.47%)
Jul 17, 2020 101.11 101.86 101.11 101.86 300 +0.77(+0.76%)
Jul 16, 2020 100.84 101.09 100.81 101.09 430 +0.35(+0.35%)
Jul 15, 2020 100.88 101.94 100.52 100.74 1,024 +1.51(+1.52%)
Jul 14, 2020 98.40 99.23 98.40 99.23 321 +0.42(+0.43%)
Jul 13, 2020 98.81 98.81 98.81 98.81 300 +0.99(+1.01%)
Jul 10, 2020 97.82 97.82 97.82 97.82 100 -0.66(-0.67%)
Jul 09, 2020 98.48 98.48 98.48 98.48 276 -0.86(-0.86%)
Jul 08, 2020 99.34 99.34 99.34 99.34 626 +0.05(+0.05%)
Jul 07, 2020 99.29 99.29 99.29 99.29 200 -0.07(-0.07%)
Jul 06, 2020 98.97 99.36 98.97 99.36 238 +1.70(+1.74%)
Jul 02, 2020 97.66 97.66 97.66 20 +0.00(+0.00%)
Jun 30, 2020 97.66 97.66 97.66 0 +2.62(+2.76%)
Jun 29, 2020 95.13 95.13 95.04 95.04 300 +0.50(+0.53%)
Jun 26, 2020 94.72 94.72 94.54 94.54 300 -0.42(-0.44%)
Jun 25, 2020 94.96 94.96 94.96 94.96 100 -0.05(-0.05%)
Jun 24, 2020 95.25 95.25 95.00 95.01 319 -1.46(-1.51%)
Jun 23, 2020 96.73 96.73 96.46 96.47 413 +0.51(+0.53%)
Jun 22, 2020 95.96 95.96 95.96 95.96 130 -0.08(-0.08%)
Jun 19, 2020 95.67 96.04 95.67 96.04 300 -0.41(-0.42%)
Jun 18, 2020 96.45 96.87 96.29 96.45 1,566 -0.24(-0.25%)
Jun 17, 2020 96.30 96.90 96.06 96.69 633 +0.83(+0.87%)
Jun 16, 2020 95.15 95.86 95.15 95.86 602 +1.57(+1.67%)
Jun 15, 2020 93.62 94.36 93.62 94.29 448 -0.31(-0.33%)
Jun 12, 2020 95.13 95.90 94.60 94.60 500 -0.52(-0.55%)
Jun 11, 2020 96.02 96.13 95.10 95.12 1,701 -1.77(-1.83%)
Jun 10, 2020 96.89 96.89 96.89 96.89 126 +0.46(+0.48%)
Jun 09, 2020 94.97 96.43 94.97 96.43 300 +0.64(+0.67%)
Jun 08, 2020 95.83 95.83 95.64 95.79 545 -1.00(-1.04%)
Jun 05, 2020 97.71 98.48 96.79 96.79 500 -0.35(-0.36%)
Jun 04, 2020 96.61 97.14 96.61 97.14 252 -0.07(-0.07%)
Jun 03, 2020 96.05 97.32 96.05 97.21 2,000 +0.10(+0.10%)
Jun 02, 2020 98.94 98.94 96.86 97.11 1,602 -2.60(-2.61%)
Jun 01, 2020 101.18 101.18 99.71 99.71 514 +0.39(+0.39%)
May 29, 2020 99.08 101.87 99.08 99.32 125,900 -2.58(-2.53%)
May 28, 2020 101.39 101.90 101.39 101.90 400 +1.80(+1.80%)
May 27, 2020 97.55 100.17 95.21 100.10 2,100 +3.78(+3.92%)
May 26, 2020 98.75 99.62 96.15 96.32 1,281 +1.93(+2.04%)
May 22, 2020 92.98 94.39 92.91 94.39 400 +1.80(+1.94%)
May 21, 2020 94.41 94.41 92.44 92.59 900 -1.24(-1.32%)
May 20, 2020 93.88 93.94 93.46 93.83 905 -0.84(-0.89%)
May 19, 2020 93.50 94.67 92.75 94.67 700 +4.01(+4.42%)
May 15, 2020 90.66 90.66 90.66 0 +2.08(+2.35%)
May 14, 2020 88.33 89.19 88.33 88.58 603 -1.76(-1.95%)
May 13, 2020 94.19 94.19 90.03 90.34 2,563 -3.79(-4.03%)
May 12, 2020 96.43 99.09 94.13 94.13 2,275 -1.51(-1.58%)
May 11, 2020 94.01 96.01 93.79 95.64 1,240 +2.62(+2.82%)
May 08, 2020 93.00 93.02 92.99 93.02 1,000 +1.12(+1.22%)
May 07, 2020 91.93 91.93 91.90 91.90 200 +1.30(+1.43%)
May 06, 2020 88.59 90.84 88.50 90.60 10,230 +1.04(+1.16%)
May 05, 2020 89.39 89.56 89.39 89.56 201 +2.72(+3.13%)
May 04, 2020 85.65 86.84 85.48 86.84 1,702 +1.30(+1.52%)
May 01, 2020 84.57 85.54 84.57 85.54 900 -1.46(-1.68%)
Apr 30, 2020 86.78 87.00 86.78 87.00 1,573 -1.26(-1.43%)
Apr 29, 2020 88.53 88.53 88.26 88.26 484 +0.70(+0.80%)
Apr 28, 2020 88.59 89.05 87.46 87.56 857 -1.33(-1.50%)
Apr 27, 2020 88.80 89.00 88.80 88.89 635 +2.47(+2.86%)
Apr 24, 2020 85.90 86.62 85.90 86.42 300 +0.83(+0.97%)
Apr 23, 2020 85.30 85.59 85.30 85.59 500 +2.10(+2.52%)
Apr 22, 2020 83.50 83.50 83.49 83.49 326 +0.30(+0.36%)
Apr 21, 2020 83.44 83.44 83.19 83.19 200 -2.10(-2.46%)
Apr 20, 2020 85.76 86.09 85.26 85.29 857 +1.39(+1.66%)
Apr 17, 2020 83.04 84.60 82.20 83.90 5,100 +2.42(+2.97%)
Apr 16, 2020 81.85 82.14 81.28 81.48 1,255 +0.50(+0.62%)
Apr 15, 2020 81.88 82.41 80.98 80.98 704 -2.29(-2.75%)
Apr 14, 2020 84.48 84.89 83.06 83.27 1,390 +2.91(+3.62%)
Apr 09, 2020 80.36 80.36 80.36 0 +2.04(+2.60%)
Apr 08, 2020 77.91 79.18 77.26 78.32 2,466 +1.30(+1.69%)
Apr 07, 2020 77.68 77.85 76.54 77.02 2,540 +1.56(+2.07%)
Apr 06, 2020 75.00 75.46 73.59 75.46 3,532 -0.08(-0.11%)
Apr 02, 2020 75.54 75.54 75.54 0 +0.00(+0.00%)
Apr 01, 2020 75.54 75.54 75.54 25 +0.00(+0.00%)
Mar 31, 2020 74.80 75.54 73.94 75.54 1,025 +1.08(+1.45%)
Mar 30, 2020 74.46 74.46 74.46 74.46 100 -0.31(-0.42%)
Mar 26, 2020 74.77 74.77 74.77 0 +1.41(+1.92%)
Mar 25, 2020 73.36 73.36 73.36 73.36 707 +10.28(+16.30%)
Mar 24, 2020 63.08 63.08 63.08 63.08 254 -4.74(-6.99%)
Mar 20, 2020 67.82 67.82 67.82 0 -2.19(-3.13%)
Mar 19, 2020 70.02 70.02 70.02 119 +0.00(+0.00%)
Mar 18, 2020 70.02 70.02 70.02 26 +0.00(+0.00%)
Mar 17, 2020 70.02 70.02 70.02 21 +0.00(+0.00%)
Mar 16, 2020 70.02 70.02 70.02 70.02 253 -10.81(-13.37%)
Mar 12, 2020 80.82 80.82 80.82 0 +0.00(+0.00%)
Mar 10, 2020 80.82 80.82 80.82 0 -1.67(-2.02%)
Mar 09, 2020 82.49 82.49 82.49 82.49 332 -2.08(-2.46%)
Mar 05, 2020 84.57 84.57 84.57 0 +0.00(+0.00%)
Mar 04, 2020 84.57 84.57 84.57 1 +0.00(+0.00%)
Mar 03, 2020 84.81 84.81 84.52 84.57 4,480 -0.05(-0.06%)
Feb 28, 2020 84.62 84.62 84.62 0 +0.00(+0.00%)
Feb 27, 2020 84.62 84.62 84.62 84.62 1,122 -3.66(-4.15%)
Feb 25, 2020 88.28 88.28 88.28 0 +0.00(+0.00%)
Feb 24, 2020 88.28 88.28 88.28 12 +0.00(+0.00%)
Feb 20, 2020 88.28 88.28 88.28 0 +0.00(+0.00%)
Feb 19, 2020 88.28 88.28 88.28 43,533 +0.00(+0.00%)
Feb 18, 2020 88.28 88.28 88.28 88.28 150 -5.77(-6.13%)
Feb 10, 2020 94.05 94.05 94.05 0 +3.71(+4.11%)
Feb 07, 2020 90.34 90.34 90.34 1 +0.00(+0.00%)
Feb 06, 2020 90.34 90.34 90.34 75 +0.00(+0.00%)
Feb 05, 2020 90.34 90.34 90.34 2,673 +0.00(+0.00%)
Jan 30, 2020 90.34 90.34 90.34 0 +0.00(+0.00%)
Jan 27, 2020 90.34 90.34 90.34 0 +0.73(+0.82%)
Jan 23, 2020 89.61 89.61 89.61 0 +0.00(+0.00%)
Jan 22, 2020 89.61 89.61 89.61 40 +0.00(+0.00%)
Jan 21, 2020 89.61 89.61 89.61 61 +0.00(+0.00%)
Jan 17, 2020 89.61 89.61 89.61 89.61 200 +2.86(+3.30%)
Jan 14, 2020 86.75 86.75 86.75 0 +0.00(+0.00%)
Jan 13, 2020 86.75 86.75 86.75 86.75 438 +3.63(+4.36%)
Jan 10, 2020 83.12 83.12 83.12 83.12 100 -1.20(-1.42%)
Jan 09, 2020 84.49 84.49 84.32 84.32 203 -1.50(-1.75%)
Jan 08, 2020 85.82 85.82 85.82 4 +0.00(+0.00%)
Jan 07, 2020 85.82 85.82 85.82 2 +0.00(+0.00%)
Jan 06, 2020 85.82 85.82 85.82 2 +0.00(+0.00%)
Jan 03, 2020 85.82 85.82 85.82 45 +0.00(+0.00%)
Jan 02, 2020 85.82 85.82 85.82 30 +0.00(+0.00%)
Dec 31, 2019 85.82 85.82 85.82 29 +0.00(+0.00%)
Dec 24, 2019 85.82 85.82 85.82 0 +0.00(+0.00%)
Dec 20, 2019 85.82 85.82 85.82 0 +1.50(+1.78%)
Dec 17, 2019 84.32 84.32 84.32 0 +0.00(+0.00%)
Dec 16, 2019 84.32 84.32 84.32 90 +0.00(+0.00%)
Dec 12, 2019 84.32 84.32 84.32 0 +0.00(+0.00%)
Dec 09, 2019 84.32 84.32 84.32 0 +0.00(+0.00%)
Dec 05, 2019 84.32 84.32 84.32 0 +0.00(+0.00%)
Dec 04, 2019 84.32 84.32 84.32 59 +0.00(+0.00%)
Dec 03, 2019 84.32 84.32 84.32 25 +0.00(+0.00%)
Dec 02, 2019 84.32 84.32 84.32 75 +0.00(+0.00%)
Nov 27, 2019 84.32 84.32 84.32 0 +0.00(+0.00%)
Nov 26, 2019 84.32 84.32 84.32 5 +0.00(+0.00%)
Nov 19, 2019 84.32 84.32 84.32 0 +0.00(+0.00%)
Nov 18, 2019 84.32 84.32 84.32 84.32 160 +1.19(+1.43%)
Nov 12, 2019 83.13 83.13 83.13 0 -4.21(-4.83%)
Nov 08, 2019 87.35 87.35 87.35 0 +0.00(+0.00%)
Nov 07, 2019 87.35 87.35 87.35 14 +0.00(+0.00%)
Nov 06, 2019 87.35 87.35 87.35 17 +0.00(+0.00%)
Nov 01, 2019 87.35 87.35 87.35 0 -0.58(-0.66%)
Oct 30, 2019 87.93 87.93 87.93 0 +3.63(+4.31%)
Oct 15, 2019 84.30 84.30 84.30 0 +0.00(+0.00%)
Oct 08, 2019 84.30 84.30 84.30 0 +0.00(+0.00%)
Oct 03, 2019 84.30 84.30 84.30 0 -2.93(-3.35%)
Oct 02, 2019 87.22 87.22 87.22 7 +0.00(+0.00%)
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.