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

TMX Group Ltd (OP: TMXXF )

26.79 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, May 21, 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 29, 2022 102.89 102.89 102.89 102.89 1,701 +2.89(+2.89%)
Apr 22, 2022 100.00 71 -4.90(-4.67%)
Apr 20, 2022 104.90 170 +5.26(+5.28%)
Apr 19, 2022 99.64 99.64 99.64 99.64 3,421 -1.42(-1.41%)
Apr 18, 2022 101.05 101.06 101.05 101.06 811 -2.05(-1.99%)
Apr 13, 2022 103.11 18 +0.25(+0.24%)
Apr 01, 2022 102.86 77 -0.32(-0.31%)
Mar 31, 2022 103.18 103.18 103.18 103.18 216 -0.23(-0.22%)
Mar 29, 2022 103.41 13 +0.75(+0.73%)
Mar 25, 2022 102.66 750 -2.52(-2.39%)
Mar 22, 2022 105.18 27 +0.25(+0.23%)
Mar 21, 2022 103.03 104.94 103.03 104.94 1,533 -1.47(-1.38%)
Mar 17, 2022 106.41 152 +1.99(+1.91%)
Mar 16, 2022 104.42 104.42 104.42 104.42 110 -0.11(-0.11%)
Mar 15, 2022 104.60 104.72 104.42 104.53 1,275 -0.08(-0.08%)
Mar 14, 2022 106.80 106.99 104.61 104.61 1,184 -1.81(-1.70%)
Mar 11, 2022 106.42 106.42 106.42 106.42 44,286 +1.03(+0.97%)
Mar 10, 2022 105.39 105.39 105.39 105.39 290 -0.02(-0.01%)
Mar 09, 2022 105.41 105.41 105.41 105.41 412 -0.25(-0.24%)
Mar 08, 2022 105.66 105.66 105.66 105.66 133 -1.04(-0.98%)
Mar 07, 2022 106.00 106.70 106.00 106.70 606 +0.41(+0.39%)
Mar 04, 2022 106.29 106.29 106.29 106.29 395 +3.12(+3.03%)
Mar 03, 2022 104.37 104.37 103.16 103.16 870 +2.40(+2.38%)
Feb 24, 2022 100.77 1 +2.98(+3.04%)
Feb 23, 2022 98.09 98.16 97.79 97.79 1,031 +0.93(+0.96%)
Feb 22, 2022 97.73 97.73 96.86 96.86 256 -1.37(-1.39%)
Feb 18, 2022 98.23 0 -1.70(-1.70%)
Feb 17, 2022 99.98 100.81 99.93 99.93 912 -2.71(-2.64%)
Feb 16, 2022 103.46 104.11 102.64 102.64 148,078 -2.90(-2.75%)
Feb 15, 2022 105.05 105.54 105.05 105.54 2,365 +0.96(+0.92%)
Feb 14, 2022 105.66 105.66 104.58 104.58 1,196 +0.04(+0.04%)
Feb 11, 2022 103.04 104.54 103.04 104.54 228 +1.50(+1.46%)
Feb 10, 2022 103.24 103.27 103.04 103.04 456 +0.64(+0.63%)
Feb 09, 2022 101.74 102.40 101.74 102.40 241 +2.40(+2.40%)
Feb 08, 2022 100.00 100.00 100.00 100.00 326 +3.25(+3.36%)
Feb 07, 2022 96.48 96.75 96.48 96.75 386 -2.26(-2.28%)
Feb 02, 2022 99.01 99.01 99.01 99.01 163 +1.74(+1.79%)
Jan 28, 2022 97.27 101 -0.59(-0.60%)
Jan 27, 2022 97.86 97.86 97.86 97.86 231 -1.64(-1.65%)
Jan 26, 2022 99.50 99.50 99.50 99.50 232 +2.31(+2.37%)
Jan 24, 2022 97.19 17 -4.27(-4.21%)
Jan 21, 2022 101.46 101.46 101.46 101.46 216 +0.50(+0.50%)
Jan 18, 2022 100.96 50 -0.17(-0.17%)
Jan 14, 2022 101.13 0 -0.66(-0.65%)
Jan 13, 2022 101.09 101.79 101.09 101.79 481 +1.05(+1.04%)
Jan 12, 2022 100.68 100.74 100.25 100.74 469 +2.97(+3.04%)
Jan 10, 2022 97.77 97.77 97.77 28 -1.23(-1.24%)
Jan 07, 2022 98.28 99.00 98.28 99.00 265 +0.91(+0.93%)
Jan 06, 2022 98.02 98.09 98.02 98.09 313 +0.17(+0.17%)
Jan 05, 2022 98.80 98.80 97.92 97.92 1,440 -2.86(-2.84%)
Jan 04, 2022 100.03 100.78 100.03 100.78 609 -0.68(-0.67%)
Dec 31, 2021 101.46 101.46 101.46 31 +1.87(+1.88%)
Dec 29, 2021 99.59 99.59 99.59 99 +0.31(+0.31%)
Dec 23, 2021 99.28 99.28 99.28 26 +0.27(+0.28%)
Dec 22, 2021 97.91 99.01 97.78 99.01 2,413 +1.78(+1.83%)
Dec 21, 2021 96.46 97.23 96.41 97.23 424 +1.91(+2.00%)
Dec 20, 2021 95.64 95.64 95.32 95.32 292 -1.60(-1.65%)
Dec 17, 2021 96.92 96.92 96.67 96.92 438 -1.08(-1.10%)
Dec 16, 2021 98.00 98.00 98.00 98.00 200 +0.22(+0.22%)
Dec 15, 2021 96.48 97.78 96.48 97.78 210 +0.56(+0.58%)
Dec 14, 2021 97.22 97.33 97.18 97.22 723 +0.37(+0.38%)
Dec 13, 2021 96.85 96.85 96.85 96.85 250 -0.62(-0.64%)
Dec 10, 2021 97.47 97.47 97.47 97.47 248 -2.21(-2.22%)
Dec 07, 2021 99.68 99.68 99.68 31 +2.08(+2.13%)
Dec 06, 2021 97.60 97.60 97.60 97.60 120 +1.20(+1.24%)
Dec 03, 2021 96.40 96.40 96.40 96.40 151 -1.76(-1.79%)
Dec 02, 2021 98.26 98.37 98.16 98.16 337 +0.85(+0.87%)
Dec 01, 2021 99.07 99.07 97.31 97.31 345 +0.18(+0.19%)
Nov 30, 2021 98.16 98.16 96.70 97.13 1,367 -3.74(-3.71%)
Nov 29, 2021 101.28 101.28 100.87 100.87 350 -0.82(-0.81%)
Nov 26, 2021 101.69 101.69 101.69 101.69 107 -2.74(-2.62%)
Nov 24, 2021 104.25 104.43 104.25 104.43 1,537 -0.42(-0.40%)
Nov 23, 2021 104.44 104.85 104.44 104.85 294 -0.28(-0.27%)
Nov 22, 2021 104.89 105.28 104.64 105.13 1,894 -0.33(-0.31%)
Nov 19, 2021 105.46 105.46 105.46 105.46 170 +0.00(+0.00%)
Nov 18, 2021 105.50 105.46 105.46 105.46 349 -0.52(-0.49%)
Nov 17, 2021 105.98 105.98 105.98 105.98 240 -0.92(-0.86%)
Nov 16, 2021 106.90 106.90 106.90 106.90 111 +0.50(+0.47%)
Nov 15, 2021 106.40 106.40 106.40 106.40 201 -0.09(-0.08%)
Nov 11, 2021 106.49 106.49 106.49 0 -0.10(-0.09%)
Nov 10, 2021 107.15 106.59 106.59 286 -3.75(-3.40%)
Nov 08, 2021 110.34 110.34 110.34 18 +1.51(+1.39%)
Nov 03, 2021 108.83 108.83 108.83 46 -0.17(-0.16%)
Nov 02, 2021 109.00 109.00 109.00 109.00 200 -0.27(-0.25%)
Oct 28, 2021 109.27 109.27 109.27 48 +0.80(+0.74%)
Oct 27, 2021 108.54 108.54 108.47 108.47 323 +0.10(+0.09%)
Oct 26, 2021 108.37 108.37 108.37 108.37 156 -0.52(-0.48%)
Oct 25, 2021 108.89 108.89 108.89 108.89 110 +1.20(+1.11%)
Oct 21, 2021 107.69 107.69 107.69 43 -0.18(-0.17%)
Oct 20, 2021 107.87 107.87 107.87 107.87 130 +0.27(+0.25%)
Oct 19, 2021 107.60 107.60 107.60 107.60 150 -0.17(-0.16%)
Oct 18, 2021 107.77 107.77 107.77 107.77 216 -0.73(-0.67%)
Oct 13, 2021 108.50 108.50 108.50 156 +1.01(+0.94%)
Oct 08, 2021 107.49 107.49 107.49 41 +0.79(+0.74%)
Oct 04, 2021 106.70 106.70 106.70 7 -1.07(-0.99%)
Oct 01, 2021 107.77 107.77 107.77 107.77 130 -0.39(-0.36%)
Sep 30, 2021 108.48 108.54 108.03 108.16 865 +0.20(+0.19%)
Sep 29, 2021 107.70 107.96 107.70 107.96 605 -0.35(-0.32%)
Sep 28, 2021 108.82 108.82 108.08 108.31 1,235 -1.83(-1.66%)
Sep 27, 2021 109.86 110.14 109.68 110.14 5,720 +0.53(+0.48%)
Sep 24, 2021 109.61 109.61 109.61 109.61 251 +1.59(+1.47%)
Sep 22, 2021 108.02 108.02 108.02 7 +1.02(+0.95%)
Sep 21, 2021 107.00 107.00 107.00 107.00 137 -1.06(-0.98%)
Sep 17, 2021 108.06 108.06 108.06 210 -1.54(-1.41%)
Sep 16, 2021 110.05 110.05 109.60 109.60 1,601 -0.84(-0.76%)
Sep 15, 2021 110.21 110.44 110.16 110.44 1,301 -0.42(-0.38%)
Sep 13, 2021 110.86 110.86 110.86 55 -0.26(-0.23%)
Sep 09, 2021 111.12 111.12 111.12 5 +0.41(+0.37%)
Sep 08, 2021 110.27 110.71 110.27 110.71 302 -0.84(-0.75%)
Sep 03, 2021 111.55 111.55 111.55 25 +0.51(+0.46%)
Sep 01, 2021 111.04 111.04 111.04 5 +1.13(+1.03%)
Aug 31, 2021 109.91 109.91 109.91 109.91 161 +1.00(+0.92%)
Aug 26, 2021 108.91 108.91 108.91 16 -1.58(-1.43%)
Aug 24, 2021 110.49 110.49 110.49 55 +2.15(+1.98%)
Aug 19, 2021 108.34 108.34 108.34 8 -0.59(-0.54%)
Aug 18, 2021 109.40 109.40 108.93 108.93 915 +0.20(+0.18%)
Aug 17, 2021 108.97 108.97 108.73 108.73 210 -1.52(-1.38%)
Aug 11, 2021 110.25 110.25 110.25 1 -2.28(-2.03%)
Aug 06, 2021 112.53 112.53 112.53 100 -1.52(-1.33%)
Aug 05, 2021 113.91 116.38 113.51 114.05 1,045 +5.79(+5.35%)
Aug 03, 2021 108.26 108.26 108.26 21 -1.58(-1.44%)
Jul 30, 2021 109.84 109.84 109.84 0 +2.89(+2.70%)
Jul 28, 2021 106.95 106.95 106.95 50 -0.35(-0.33%)
Jul 23, 2021 107.30 107.30 107.30 94 +0.45(+0.42%)
Jul 22, 2021 106.67 106.85 106.67 106.85 918 +0.44(+0.41%)
Jul 21, 2021 106.41 106.41 106.41 106.41 109 +2.11(+2.02%)
Jul 20, 2021 104.48 104.48 104.30 104.30 301 +1.88(+1.84%)
Jul 19, 2021 103.11 103.11 102.42 102.42 237 -2.01(-1.92%)
Jul 16, 2021 104.45 104.45 104.43 104.43 227 +0.51(+0.49%)
Jul 15, 2021 104.11 104.12 103.91 103.92 1,010 +0.25(+0.24%)
Jul 13, 2021 103.67 103.67 103.67 40 +0.00(+0.00%)
Jul 12, 2021 104.15 104.16 103.57 103.67 710 -0.20(-0.19%)
Jul 09, 2021 103.87 103.87 103.87 103.87 434 +1.17(+1.14%)
Jul 08, 2021 102.70 102.70 102.70 102.70 108 -3.36(-3.17%)
Jul 02, 2021 106.06 106.06 106.06 200 +0.56(+0.53%)
Jun 30, 2021 105.50 105.50 105.50 47 -1.62(-1.51%)
Jun 28, 2021 107.12 107.12 107.12 0 -0.34(-0.32%)
Jun 24, 2021 107.46 107.46 107.46 0 -0.20(-0.19%)
Jun 23, 2021 107.66 107.66 107.66 107.66 226 +0.27(+0.25%)
Jun 22, 2021 107.39 107.39 107.39 107.39 110 +1.29(+1.22%)
Jun 21, 2021 106.05 106.10 106.05 106.10 270 +0.73(+0.69%)
Jun 18, 2021 106.51 106.90 105.37 105.37 676 -4.07(-3.72%)
Jun 17, 2021 109.44 109.44 108.56 109.44 423 -0.32(-0.29%)
Jun 16, 2021 111.33 111.42 109.70 109.76 2,248 +0.59(+0.54%)
Jun 15, 2021 108.98 109.17 108.98 109.17 273 +1.08(+1.00%)
Jun 14, 2021 108.09 108.09 108.09 108.09 1,654 +0.60(+0.56%)
Jun 11, 2021 107.98 107.98 107.27 107.49 839 -1.33(-1.22%)
Jun 10, 2021 107.21 108.82 107.21 108.82 12,663 +0.13(+0.12%)
Jun 09, 2021 108.62 108.69 108.62 108.69 388 -0.11(-0.11%)
Jun 08, 2021 108.82 108.83 108.80 108.80 376 -0.95(-0.87%)
Jun 07, 2021 110.08 110.08 109.38 109.75 1,117 -0.39(-0.35%)
Jun 04, 2021 110.35 110.35 110.08 110.14 671 +0.45(+0.41%)
Jun 03, 2021 110.16 110.16 109.68 109.69 614 -1.21(-1.09%)
Jun 02, 2021 110.26 110.90 110.26 110.90 426 -0.30(-0.27%)
May 28, 2021 111.20 111.20 111.20 167 +0.08(+0.07%)
May 27, 2021 111.04 111.12 110.96 111.12 12,617 -0.60(-0.54%)
May 26, 2021 112.08 112.08 111.36 111.72 708 -0.25(-0.22%)
May 25, 2021 111.54 111.98 111.54 111.97 785 +1.39(+1.26%)
May 20, 2021 110.58 110.58 110.58 45 +1.12(+1.02%)
May 19, 2021 109.46 109.46 109.46 109.46 136 -0.61(-0.55%)
May 18, 2021 110.14 110.14 110.07 110.07 381 -0.05(-0.05%)
May 17, 2021 109.36 110.12 109.20 110.12 1,255 +0.24(+0.22%)
May 14, 2021 110.70 110.70 109.73 109.88 1,215 -0.19(-0.17%)
May 13, 2021 109.96 110.07 109.94 110.07 405 -0.20(-0.18%)
May 12, 2021 111.52 111.58 109.21 110.27 915 -0.46(-0.42%)
May 11, 2021 111.61 111.68 110.73 110.73 5,403 -0.32(-0.29%)
May 10, 2021 110.85 111.05 110.85 111.05 211 +0.06(+0.05%)
May 07, 2021 110.88 110.99 110.88 110.99 377 +0.27(+0.24%)
May 06, 2021 110.30 110.78 110.30 110.72 1,582 +1.75(+1.61%)
May 05, 2021 110.09 110.09 108.97 108.97 606 -1.28(-1.16%)
May 04, 2021 108.62 110.25 108.62 110.25 489 +0.08(+0.07%)
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.