TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	38.56	38.56	38.00	38.14	38.14	2.14%	4,771
Apr 22, 2025	37.34	37.34	37.34	37.34	37.34	-	205
Apr 21, 2025	37.67	37.67	37.29	37.34	37.34	-0.17%	1,535
Apr 17, 2025	37.38	37.41	37.38	37.41	37.41	6.39%	415
Apr 16, 2025	35.16	35.16	35.16	35.16	35.16	-	105
Apr 15, 2025	35.16	35.16	35.16	35.16	35.16	-	179
Apr 14, 2025	35.16	35.16	35.16	35.16	35.16	-	469
Apr 11, 2025	35.16	35.16	35.16	35.16	35.16	3.24%	509
Apr 10, 2025	34.42	34.42	34.06	34.06	34.06	2.79%	548
Apr 9, 2025	33.59	33.59	33.13	33.13	33.13	-1.60%	3,599
Apr 8, 2025	33.72	33.72	33.44	33.67	33.67	-1.44%	789
Apr 7, 2025	35.43	36.17	34.16	34.16	34.16	-5.42%	3,019
Apr 4, 2025	36.69	36.69	36.12	36.12	36.12	-4.13%	1,291
Apr 3, 2025	37.81	37.81	37.68	37.68	37.68	3.01%	563
Apr 2, 2025	36.57	36.57	36.57	36.57	36.57	-	11
Apr 1, 2025	36.57	36.57	36.57	36.57	36.57	0.09%	348
Mar 31, 2025	36.20	36.63	36.19	36.54	36.54	-0.24%	1,551
Mar 28, 2025	36.81	36.81	36.63	36.63	36.63	0.60%	12,757
Mar 27, 2025	36.41	36.41	36.41	36.41	36.41	-	30
Mar 26, 2025	36.41	36.41	36.41	36.41	36.41	-	69
Mar 25, 2025	36.41	36.41	36.41	36.41	36.41	0.14%	896
Mar 24, 2025	36.67	36.67	36.36	36.36	36.36	0.33%	905
Mar 21, 2025	36.24	36.24	36.24	36.24	36.24	-1.63%	231
Mar 20, 2025	35.75	36.84	35.75	36.84	36.84	3.66%	1,225
Mar 19, 2025	35.53	35.54	35.46	35.54	35.54	0.77%	926
Mar 18, 2025	35.29	35.29	35.23	35.27	35.27	-0.20%	393
Mar 17, 2025	35.29	35.39	35.29	35.34	35.34	0.40%	1,066
Mar 14, 2025	35.20	35.20	35.20	35.20	35.20	-	10
Mar 13, 2025	35.06	35.20	35.06	35.20	35.20	0.14%	693
Mar 12, 2025	35.15	35.15	35.15	35.15	35.15	0.09%	177
Mar 11, 2025	34.84	35.12	34.77	35.12	35.12	-0.65%	31,486
Mar 10, 2025	35.74	35.75	35.32	35.35	35.35	-1.59%	22,691
Mar 7, 2025	35.61	36.05	35.24	35.92	35.92	-0.28%	20,799
Mar 6, 2025	35.93	36.28	35.93	36.02	36.02	-0.25%	27,628
Mar 5, 2025	36.36	36.36	35.80	36.11	36.11	2.35%	971
Mar 4, 2025	34.72	35.35	34.72	35.28	35.28	0.80%	1,021
Mar 3, 2025	35.48	35.48	35.00	35.00	35.00	-0.64%	1,586
Feb 28, 2025	34.90	35.22	34.90	35.22	35.22	0.32%	120,889
Feb 27, 2025	35.11	35.11	35.11	35.11	35.11	-0.75%	191
Feb 26, 2025	35.38	35.38	35.38	35.38	35.38	-0.55%	103
Feb 25, 2025	35.52	35.57	35.52	35.57	35.57	0.08%	518
Feb 24, 2025	35.52	35.54	35.52	35.54	35.54	0.59%	556
Feb 21, 2025	35.65	35.65	35.33	35.33	35.33	-0.98%	4,571
Feb 20, 2025	35.68	35.68	35.68	35.68	35.54	-	26,718
Feb 19, 2025	35.46	35.68	35.34	35.68	35.54	0.06%	3,609
Feb 18, 2025	35.65	35.68	35.65	35.66	35.52	-0.32%	17,550
Feb 14, 2025	35.77	35.77	35.77	35.77	35.63	-	16,753
Feb 13, 2025	35.32	35.77	35.32	35.77	35.63	2.37%	13,520
Feb 12, 2025	34.69	34.94	34.69	34.94	34.81	1.29%	758
Feb 11, 2025	34.55	34.55	34.50	34.50	34.36	-0.98%	143,581