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

TMX Group Ltd (OP: TMXXF )

27.04 +0.25 (+0.93%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 22, 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 (%)
Apr 30, 2021 111.04 111.08 110.35 110.35 9,200 -1.18(-1.06%)
Apr 29, 2021 111.15 111.60 111.15 111.53 530 +0.82(+0.74%)
Apr 28, 2021 110.71 110.71 110.71 110.71 211 +0.86(+0.78%)
Apr 27, 2021 109.85 109.85 109.85 36 +0.00(+0.00%)
Apr 26, 2021 110.02 110.14 109.85 109.85 662 -0.33(-0.29%)
Apr 23, 2021 110.14 110.28 109.98 110.17 900 +0.11(+0.10%)
Apr 22, 2021 109.97 110.55 109.81 110.07 6,148 -1.08(-0.97%)
Apr 21, 2021 109.63 111.15 109.63 111.15 5,566 +1.99(+1.82%)
Apr 20, 2021 109.27 109.45 109.15 109.16 530 +0.09(+0.08%)
Apr 19, 2021 109.17 109.17 108.89 109.07 833 +1.28(+1.19%)
Apr 16, 2021 107.68 107.79 107.64 107.79 2,000 -0.16(-0.15%)
Apr 15, 2021 107.77 107.95 107.77 107.95 551 -0.07(-0.06%)
Apr 14, 2021 108.02 108.02 108.02 108.02 198 -0.20(-0.18%)
Apr 13, 2021 108.02 108.23 108.02 108.22 413 +0.15(+0.14%)
Apr 12, 2021 107.89 108.07 107.89 108.07 652 +0.59(+0.55%)
Apr 09, 2021 107.48 107.48 107.48 14 +0.00(+0.00%)
Apr 08, 2021 106.32 107.48 106.32 107.48 1,050 +1.09(+1.02%)
Apr 07, 2021 106.39 106.39 106.39 106.39 112 -1.47(-1.36%)
Apr 06, 2021 107.36 107.95 107.36 107.86 1,036 +0.46(+0.43%)
Apr 05, 2021 107.40 108.08 107.36 107.40 982 +3.00(+2.87%)
Apr 01, 2021 104.40 104.40 104.40 104.40 100 +0.48(+0.46%)
Mar 31, 2021 103.56 103.92 103.56 103.92 334 +1.16(+1.13%)
Mar 30, 2021 102.76 102.76 102.76 73 +0.00(+0.00%)
Mar 29, 2021 101.76 102.76 101.76 102.76 231 +0.32(+0.31%)
Mar 26, 2021 102.48 102.48 102.44 102.44 200 +0.38(+0.37%)
Mar 25, 2021 102.06 102.06 102.06 102.06 112 -2.42(-2.32%)
Mar 24, 2021 104.48 104.48 104.48 55 +0.00(+0.00%)
Mar 23, 2021 104.48 104.48 104.06 104.48 210 +0.18(+0.17%)
Mar 22, 2021 104.30 104.30 104.30 50 +0.00(+0.00%)
Mar 19, 2021 104.30 104.30 104.30 104.30 200 -0.91(-0.86%)
Mar 18, 2021 105.21 105.21 105.21 105.21 253 -1.19(-1.12%)
Mar 17, 2021 106.74 106.74 106.12 106.40 2,267 -0.27(-0.25%)
Mar 16, 2021 103.80 106.67 103.80 106.67 1,783 +5.15(+5.07%)
Mar 15, 2021 102.16 102.18 101.52 101.52 765 -1.02(-0.99%)
Mar 12, 2021 101.54 102.54 101.54 102.54 300 +1.25(+1.23%)
Mar 11, 2021 101.62 101.62 101.29 101.29 220 +0.35(+0.35%)
Mar 10, 2021 100.94 100.94 100.94 100.94 1,429 +0.74(+0.74%)
Mar 09, 2021 100.19 100.20 100.19 100.20 610 +2.52(+2.58%)
Mar 08, 2021 97.68 97.68 97.68 7 +0.00(+0.00%)
Mar 05, 2021 97.68 97.68 97.68 97.68 200 +0.39(+0.40%)
Mar 04, 2021 97.29 97.29 97.29 97.29 115 +0.30(+0.31%)
Mar 03, 2021 96.99 96.99 96.99 96.99 1,650 -0.00(-0.00%)
Mar 02, 2021 97.19 97.89 96.99 96.99 822 +1.74(+1.82%)
Mar 01, 2021 95.26 95.26 95.26 95.26 215 -1.35(-1.40%)
Feb 26, 2021 96.61 96.61 96.61 96.61 5,800 -0.16(-0.17%)
Feb 25, 2021 97.00 97.00 96.77 96.77 415 -0.90(-0.92%)
Feb 24, 2021 97.67 97.76 97.67 97.67 2,488 -1.00(-1.01%)
Feb 23, 2021 98.67 98.67 98.67 98.67 117 -1.16(-1.16%)
Feb 22, 2021 99.77 99.89 99.77 99.83 417 +0.48(+0.48%)
Feb 19, 2021 99.88 100.09 99.35 99.35 1,000 -0.03(-0.03%)
Feb 18, 2021 98.60 99.46 98.60 99.38 718 -0.07(-0.07%)
Feb 17, 2021 99.45 99.45 99.45 99.45 141 -0.15(-0.15%)
Feb 16, 2021 99.00 99.60 99.00 99.60 387 -2.96(-2.88%)
Feb 12, 2021 102.56 102.56 102.56 102.56 100 +0.09(+0.09%)
Feb 11, 2021 101.93 102.47 101.93 102.47 496 +2.34(+2.33%)
Feb 10, 2021 100.13 100.13 100.13 100.13 242 +2.15(+2.19%)
Feb 09, 2021 97.98 97.98 97.98 10 +0.00(+0.00%)
Feb 08, 2021 97.98 97.98 97.98 97.98 460 +0.38(+0.39%)
Feb 04, 2021 97.60 97.60 97.60 0 -1.91(-1.92%)
Feb 03, 2021 98.22 99.51 98.22 99.51 392 +2.17(+2.23%)
Feb 02, 2021 97.34 97.34 97.34 84 +0.00(+0.00%)
Feb 01, 2021 97.34 97.34 97.34 13 +0.00(+0.00%)
Jan 29, 2021 97.34 97.34 97.34 10 +0.00(+0.00%)
Jan 27, 2021 97.34 97.34 97.34 0 +0.00(+0.00%)
Jan 26, 2021 97.34 97.34 97.34 248 +0.00(+0.00%)
Jan 25, 2021 97.34 97.34 97.34 80 +0.00(+0.00%)
Jan 22, 2021 97.34 97.34 97.34 67 +0.00(+0.00%)
Jan 20, 2021 97.34 97.34 97.34 0 +0.00(+0.00%)
Jan 19, 2021 97.34 97.34 97.34 97.34 117 +0.54(+0.56%)
Jan 15, 2021 96.80 96.80 96.80 96.80 100 -1.83(-1.85%)
Jan 14, 2021 98.63 98.63 98.63 98.63 600 +0.35(+0.35%)
Jan 13, 2021 98.28 98.28 98.28 21 +0.00(+0.00%)
Jan 12, 2021 98.28 98.28 98.28 4 +0.00(+0.00%)
Jan 11, 2021 98.28 98.28 98.28 98.28 103 -1.59(-1.59%)
Jan 08, 2021 99.87 99.87 99.87 10 +0.00(+0.00%)
Jan 07, 2021 99.87 99.87 99.87 99.87 288 +0.46(+0.46%)
Jan 06, 2021 100.10 100.14 99.41 99.41 2,159 -0.63(-0.63%)
Jan 05, 2021 100.05 100.05 100.04 100.04 210 +0.72(+0.72%)
Jan 04, 2021 99.32 99.32 99.32 99.32 155 -1.88(-1.86%)
Dec 31, 2020 101.20 101.20 101.20 56 +0.00(+0.00%)
Dec 30, 2020 101.20 101.20 101.20 56 +0.00(+0.00%)
Dec 29, 2020 101.20 101.20 101.20 101.20 222 +21.80(+27.46%)
Dec 28, 2020 79.40 109.85 79.40 79.40 2,100 -20.45(-20.48%)
Dec 24, 2020 99.60 99.85 99.60 99.85 400 +1.32(+1.34%)
Dec 21, 2020 98.53 98.53 98.53 0 +0.00(+0.00%)
Dec 17, 2020 98.53 98.53 98.53 0 +0.00(+0.00%)
Dec 16, 2020 98.53 98.53 98.53 85 +0.00(+0.00%)
Dec 15, 2020 98.53 98.53 98.53 15 +0.00(+0.00%)
Dec 14, 2020 98.53 98.53 98.53 10 +0.00(+0.00%)
Dec 10, 2020 98.53 98.53 98.53 0 +0.00(+0.00%)
Dec 09, 2020 98.53 98.53 98.53 98.53 702 -0.60(-0.61%)
Dec 08, 2020 99.13 99.13 99.13 99.13 323 +0.63(+0.64%)
Dec 07, 2020 98.50 98.50 98.50 49 +0.00(+0.00%)
Dec 04, 2020 98.50 98.50 98.50 8 +0.00(+0.00%)
Dec 02, 2020 98.50 98.50 98.50 0 +0.00(+0.00%)
Dec 01, 2020 98.50 98.50 98.50 525 +0.00(+0.00%)
Nov 30, 2020 98.50 98.50 98.50 98.50 924 +1.58(+1.63%)
Nov 25, 2020 96.92 96.92 96.92 0 +1.30(+1.36%)
Nov 24, 2020 95.19 95.62 95.19 95.62 212 -0.62(-0.64%)
Nov 20, 2020 96.24 96.24 96.24 0 +0.00(+0.00%)
Nov 18, 2020 96.24 96.24 96.24 0 +0.89(+0.93%)
Nov 17, 2020 95.35 95.35 95.35 95.35 163 -2.39(-2.45%)
Nov 16, 2020 97.74 97.74 97.74 12 +0.00(+0.00%)
Nov 13, 2020 97.71 97.74 97.71 97.74 300 +0.52(+0.54%)
Nov 12, 2020 97.22 97.22 97.22 97.22 303 -0.78(-0.80%)
Nov 11, 2020 98.00 98.00 98.00 8 +0.00(+0.00%)
Nov 10, 2020 97.43 98.00 97.43 98.00 300 -0.26(-0.26%)
Nov 06, 2020 98.26 98.26 98.26 0 -2.24(-2.23%)
Nov 05, 2020 100.50 100.50 100.50 2 +0.00(+0.00%)
Nov 04, 2020 100.50 100.50 100.50 100.50 127 +0.58(+0.58%)
Nov 03, 2020 99.92 99.92 99.92 99.92 419 +1.27(+1.29%)
Nov 02, 2020 98.67 98.67 98.65 98.65 205 +1.13(+1.16%)
Oct 30, 2020 98.79 98.79 97.52 97.52 500 -2.15(-2.15%)
Oct 29, 2020 99.67 99.67 99.67 2 +0.00(+0.00%)
Oct 28, 2020 99.67 99.67 99.67 99.67 136 -2.36(-2.32%)
Oct 23, 2020 102.03 102.03 102.03 0 -1.73(-1.67%)
Oct 21, 2020 103.76 103.76 103.76 0 +0.38(+0.37%)
Oct 20, 2020 103.38 103.38 103.38 103.38 116 -0.84(-0.81%)
Oct 16, 2020 104.22 104.22 104.22 0 -0.13(-0.12%)
Oct 13, 2020 104.35 104.35 104.35 0 +1.71(+1.67%)
Oct 08, 2020 102.64 102.64 102.64 0 +0.36(+0.35%)
Oct 07, 2020 102.28 102.28 102.28 20 +0.00(+0.00%)
Oct 06, 2020 102.28 102.28 102.28 102.28 126 -0.37(-0.36%)
Oct 05, 2020 102.65 102.65 102.65 102.65 425 -0.91(-0.88%)
Oct 02, 2020 103.56 103.56 103.56 2 +0.00(+0.00%)
Oct 01, 2020 103.56 103.56 103.56 103.56 102 -0.06(-0.06%)
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%)
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.