TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	35.19	35.21	34.92	35.21	35.21	-0.56%	1,799
Oct 20, 2025	35.41	35.41	35.41	35.41	35.41	-0.76%	165
Oct 17, 2025	35.68	35.68	35.68	35.68	35.68	-1.35%	410
Oct 16, 2025	36.17	36.17	36.17	36.17	36.17	-0.30%	1,691
Oct 15, 2025	36.24	36.28	36.24	36.28	36.28	0.22%	342
Oct 14, 2025	36.45	36.48	36.12	36.20	36.20	-1.04%	906
Oct 13, 2025	36.58	36.58	36.58	36.58	36.58	-	175
Oct 10, 2025	37.83	37.83	36.58	36.58	36.58	0.88%	1,474,012
Oct 9, 2025	37.16	37.16	36.22	36.26	36.26	-1.84%	680
Oct 8, 2025	38.29	38.29	36.72	36.94	36.94	0.19%	752
Oct 7, 2025	36.87	36.87	36.87	36.87	36.87	-3.36%	410
Oct 6, 2025	38.15	38.15	38.15	38.15	38.15	-	143
Oct 3, 2025	37.99	38.31	37.99	38.15	38.15	0.85%	676
Oct 2, 2025	37.98	37.98	37.83	37.83	37.83	0.13%	1,868
Oct 1, 2025	37.78	37.78	37.78	37.78	37.78	-0.05%	211
Sep 30, 2025	38.00	38.00	37.73	37.80	37.80	0.08%	497
Sep 29, 2025	37.70	37.90	37.62	37.77	37.77	0.75%	1,517
Sep 26, 2025	37.65	37.65	37.49	37.49	37.49	-0.40%	2,924
Sep 25, 2025	37.79	37.99	37.64	37.64	37.64	-2.21%	1,932
Sep 24, 2025	38.74	38.74	38.49	38.49	38.49	-0.62%	1,359
Sep 23, 2025	38.69	38.75	38.64	38.73	38.73	0.73%	5,060
Sep 22, 2025	38.45	38.45	38.45	38.45	38.45	-0.88%	231
Sep 19, 2025	38.79	38.79	38.79	38.79	38.79	-0.92%	984,365
Sep 18, 2025	39.15	39.15	39.15	39.15	39.15	-	11
Sep 17, 2025	39.66	39.66	39.15	39.15	39.15	1.32%	1,827
Sep 16, 2025	38.81	38.81	38.46	38.64	38.64	-1.02%	926
Sep 15, 2025	38.87	39.04	38.87	39.04	39.04	-0.63%	1,161
Sep 12, 2025	39.29	39.29	39.29	39.29	39.29	0.43%	318
Sep 11, 2025	39.23	39.23	39.12	39.12	39.12	1.93%	1,267
Sep 10, 2025	38.88	38.88	38.38	38.38	38.38	-1.24%	473
Sep 9, 2025	38.86	38.86	38.86	38.86	38.86	-0.04%	209
Sep 8, 2025	39.37	39.37	38.85	38.88	38.88	-1.38%	1,231
Sep 5, 2025	39.42	39.42	39.42	39.42	39.42	-	50
Sep 4, 2025	37.92	39.42	37.92	39.42	39.42	-0.18%	13,743
Sep 3, 2025	39.49	39.49	39.49	39.49	39.49	1.04%	120
Sep 2, 2025	39.12	39.12	39.09	39.09	39.09	-2.63%	654
Aug 29, 2025	39.92	40.14	39.80	40.14	40.14	0.73%	932
Aug 28, 2025	39.89	39.89	39.84	39.85	39.85	0.75%	1,020
Aug 27, 2025	39.55	39.55	39.55	39.55	39.55	-0.02%	811
Aug 26, 2025	39.57	39.66	39.56	39.56	39.56	-0.45%	5,137
Aug 25, 2025	39.67	39.74	39.66	39.74	39.74	-1.56%	864
Aug 22, 2025	40.22	40.37	40.20	40.37	40.37	0.42%	898
Aug 21, 2025	40.16	40.20	40.10	40.20	40.20	-0.90%	984
Aug 20, 2025	40.57	40.57	40.57	40.57	40.57	-0.23%	133
Aug 19, 2025	41.24	41.33	40.66	40.66	40.66	-1.31%	1,890
Aug 18, 2025	41.20	41.20	41.20	41.20	41.20	-0.28%	160
Aug 15, 2025	41.42	41.42	41.32	41.32	41.32	0.60%	3,596
Aug 14, 2025	41.13	41.13	41.07	41.07	40.91	-0.22%	3,058
Aug 13, 2025	41.16	41.16	41.16	41.16	41.00	-0.61%	189
Aug 12, 2025	41.41	41.41	41.41	41.41	41.25	-	3,551