TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	32.30	34.13	32.30	34.13	34.13	2.43%	3,751
Feb 6, 2026	33.86	33.98	32.93	33.32	33.32	-1.01%	5,557
Feb 5, 2026	33.80	33.80	33.61	33.66	33.66	-2.29%	1,189
Feb 4, 2026	34.13	34.52	33.97	34.45	34.45	-1.06%	4,775
Feb 3, 2026	36.91	36.91	34.57	34.82	34.82	-5.25%	2,161
Feb 2, 2026	35.93	36.75	35.93	36.75	36.75	-0.62%	2,004
Jan 30, 2026	37.14	37.14	36.94	36.98	36.98	-0.56%	1,626
Jan 29, 2026	37.30	37.30	37.19	37.19	37.19	-0.32%	1,089
Jan 28, 2026	37.29	37.31	36.89	37.31	37.31	0.16%	973
Jan 27, 2026	37.58	37.58	37.25	37.25	37.25	0.70%	858
Jan 26, 2026	36.98	36.99	36.98	36.99	36.99	-0.11%	1,033
Jan 23, 2026	37.18	37.18	37.03	37.03	37.03	-1.17%	1,645
Jan 22, 2026	37.47	37.47	37.47	37.47	37.47	0.75%	246
Jan 21, 2026	37.23	37.23	37.19	37.19	37.19	1.31%	508
Jan 20, 2026	37.23	37.23	36.71	36.71	36.71	-1.13%	922
Jan 16, 2026	37.11	37.13	37.11	37.13	37.13	0.98%	920
Jan 15, 2026	36.94	36.94	36.77	36.77	36.77	-0.16%	954
Jan 14, 2026	36.97	36.98	36.83	36.83	36.83	1.04%	13,751
Jan 13, 2026	36.46	36.46	36.45	36.45	36.45	0.27%	432
Jan 12, 2026	36.42	36.44	36.35	36.35	36.35	-0.48%	452
Jan 9, 2026	36.53	36.53	36.53	36.53	36.53	-0.16%	243
Jan 7, 2026	37.85	37.85	36.57	36.59	36.59	-2.43%	1,407
Jan 5, 2026	37.50	37.50	37.50	37.50	37.50	0.27%	123
Jan 2, 2026	37.90	37.90	37.40	37.40	37.40	-1.06%	11,969
Dec 31, 2025	37.75	37.83	37.65	37.80	37.80	-0.08%	5,028
Dec 30, 2025	37.95	38.26	37.83	37.83	37.83	1.86%	9,889
Dec 26, 2025	37.14	37.14	37.14	37.14	37.14	-1.62%	450
Dec 24, 2025	37.83	37.83	37.75	37.75	37.75	-1.07%	574
Dec 23, 2025	38.16	38.16	38.16	38.16	38.16	0.47%	144
Dec 22, 2025	38.08	38.34	37.98	37.98	37.98	0.48%	865
Dec 19, 2025	37.71	37.80	37.71	37.80	37.80	0.67%	321
Dec 18, 2025	37.55	37.55	37.55	37.55	37.55	0.59%	134
Dec 17, 2025	37.54	37.54	37.33	37.33	37.33	-1.45%	449
Dec 16, 2025	38.04	38.04	37.88	37.88	37.88	0.80%	281
Dec 15, 2025	37.61	37.61	37.47	37.58	37.58	0.05%	1,430
Dec 12, 2025	37.44	37.56	37.44	37.56	37.56	-0.32%	1,696
Dec 11, 2025	37.35	37.68	37.35	37.68	37.68	0.61%	20,702
Dec 10, 2025	37.34	37.63	37.33	37.45	37.45	0.11%	18,477
Dec 9, 2025	37.17	37.45	37.17	37.41	37.41	1.11%	11,765
Dec 8, 2025	36.86	37.00	36.86	37.00	37.00	0.05%	19,668
Dec 5, 2025	36.67	36.98	36.67	36.98	36.98	0.90%	18,704
Dec 4, 2025	36.64	36.67	36.64	36.65	36.65	0.99%	55,797
Dec 3, 2025	36.29	36.29	36.29	36.29	36.29	-0.47%	197
Dec 2, 2025	36.41	36.46	36.41	36.46	36.46	0.08%	5,689
Dec 1, 2025	36.59	36.64	36.43	36.43	36.43	-0.90%	2,304
Nov 28, 2025	36.76	36.76	36.76	36.76	36.76	0.05%	113
Nov 26, 2025	36.71	36.74	36.71	36.74	36.74	0.38%	309
Nov 25, 2025	36.51	36.60	36.51	36.60	36.60	-0.41%	33,677
Nov 24, 2025	36.48	36.75	36.46	36.75	36.75	0.80%	14,969
Nov 21, 2025	36.46	36.46	36.46	36.46	36.46	-0.19%	127