TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.77	41.77	41.02	41.21	41.21	-1.13%	1,715
Jun 26, 2025	41.73	41.73	41.65	41.68	41.68	1.07%	9,870
Jun 25, 2025	40.73	41.24	40.73	41.24	41.24	0.55%	781
Jun 24, 2025	41.16	41.16	40.95	41.02	41.02	-1.26%	797
Jun 23, 2025	41.54	41.54	41.54	41.54	41.54	0.31%	14,330
Jun 20, 2025	41.63	41.63	41.41	41.41	41.41	0.12%	10,730
Jun 18, 2025	41.44	41.44	41.35	41.36	41.36	0.51%	1,603
Jun 17, 2025	41.15	41.15	41.15	41.15	41.15	-	79
Jun 16, 2025	41.15	41.15	41.15	41.15	41.15	-	19
Jun 13, 2025	41.15	41.15	41.12	41.15	41.15	-0.10%	9,146
Jun 12, 2025	40.33	41.19	40.32	41.19	41.19	2.59%	1,026
Jun 11, 2025	40.06	40.15	40.02	40.15	40.15	-0.05%	1,000
Jun 10, 2025	40.01	40.17	40.01	40.17	40.17	-0.67%	52,097
Jun 9, 2025	40.48	40.48	40.44	40.44	40.44	0.07%	1,223
Jun 6, 2025	40.53	40.53	40.41	40.41	40.41	-1.80%	1,879
Jun 5, 2025	40.85	41.15	40.85	41.15	41.15	0.78%	1,253
Jun 4, 2025	40.92	40.92	40.83	40.83	40.83	-0.12%	1,210
Jun 3, 2025	40.88	40.88	40.88	40.88	40.88	-	44
Jun 2, 2025	40.49	40.88	40.48	40.88	40.88	0.64%	586
May 30, 2025	40.62	40.62	40.62	40.62	40.62	0.30%	1,026
May 29, 2025	40.50	40.50	40.50	40.50	40.50	-0.49%	828
May 28, 2025	40.56	40.70	40.56	40.70	40.70	0.12%	1,268
May 27, 2025	40.48	40.65	40.48	40.65	40.65	2.32%	1,046
May 23, 2025	39.73	39.73	39.73	39.73	39.73	-	108
May 22, 2025	39.73	39.73	39.73	39.73	39.59	-0.95%	6,841
May 21, 2025	40.12	40.12	40.03	40.11	39.97	-	2,214
May 20, 2025	39.48	40.29	39.48	40.11	39.97	1.91%	6,403
May 19, 2025	39.36	39.36	39.36	39.36	39.22	-	71
May 16, 2025	39.36	39.36	39.36	39.36	39.22	-	23,211
May 15, 2025	39.07	39.37	39.07	39.36	39.22	1.21%	848
May 14, 2025	38.88	38.89	38.60	38.89	38.75	0.03%	2,321
May 13, 2025	39.15	39.15	38.88	38.88	38.74	-1.54%	24,373
May 12, 2025	39.49	39.49	39.49	39.49	39.35	-	8,825
May 9, 2025	39.49	39.49	39.49	39.49	39.35	-	19,076
May 8, 2025	39.49	39.49	39.49	39.49	39.35	-	22,023
May 7, 2025	39.49	39.78	39.49	39.49	39.35	-0.45%	11,989
May 6, 2025	39.67	39.67	39.67	39.67	39.53	-0.35%	3,796
May 5, 2025	40.14	40.14	39.81	39.81	39.67	-1.66%	10,237
May 2, 2025	40.19	40.51	40.19	40.48	40.33	0.82%	9,064
May 1, 2025	40.10	40.15	40.10	40.15	40.01	0.46%	395
Apr 30, 2025	39.97	39.97	39.97	39.97	39.83	2.67%	132
Apr 29, 2025	38.93	38.93	38.93	38.93	38.79	1.20%	304
Apr 28, 2025	38.47	38.47	38.47	38.47	38.33	-	90
Apr 25, 2025	38.82	38.82	38.47	38.47	38.33	-0.10%	311
Apr 24, 2025	38.51	38.51	38.51	38.51	38.37	0.97%	170
Apr 23, 2025	38.56	38.56	38.00	38.14	38.00	2.14%	4,771
Apr 22, 2025	37.34	37.34	37.34	37.34	37.21	-	205
Apr 21, 2025	37.67	37.67	37.29	37.34	37.21	-0.17%	1,535
Apr 17, 2025	37.38	37.41	37.38	37.41	37.27	6.39%	415
Apr 16, 2025	35.16	35.16	35.16	35.16	35.03	-	105