TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	56.30	56.30	55.42	55.83	55.83	0.02%	306,509
Jun 3, 2025	56.09	56.09	55.34	55.82	55.82	-0.07%	324,945
Jun 2, 2025	55.18	56.07	55.06	55.86	55.86	0.70%	412,696
May 30, 2025	55.68	56.20	55.42	55.47	55.47	-0.45%	1,274,242
May 29, 2025	56.72	56.76	55.66	55.72	55.72	-1.21%	463,804
May 28, 2025	56.43	56.84	55.97	56.40	56.40	-0.07%	500,824
May 27, 2025	55.48	56.91	55.00	56.44	56.44	2.90%	570,547
May 26, 2025	55.32	55.69	54.74	54.85	54.85	-0.85%	217,400
May 23, 2025	54.68	55.33	54.57	55.32	55.32	0.49%	276,800
May 22, 2025	55.38	55.44	54.92	55.05	54.85	-0.60%	408,548
May 21, 2025	55.90	56.11	54.96	55.38	55.18	-0.77%	505,607
May 20, 2025	54.26	56.13	54.16	55.81	55.61	2.69%	745,600
May 16, 2025	55.20	55.20	54.20	54.35	54.15	-1.24%	448,511
May 15, 2025	54.29	55.37	54.26	55.03	54.83	1.21%	349,328
May 14, 2025	54.06	54.50	53.62	54.37	54.17	0.57%	1,045,600
May 13, 2025	54.90	54.93	53.98	54.06	53.86	-1.60%	902,028
May 12, 2025	56.62	56.89	54.45	54.94	54.74	-2.47%	663,724
May 9, 2025	55.98	56.60	55.88	56.33	56.13	0.57%	436,405
May 8, 2025	55.33	56.47	55.06	56.01	55.81	2.19%	664,600
May 7, 2025	55.30	55.98	54.22	54.81	54.61	-0.63%	505,800
May 6, 2025	52.50	55.53	52.29	55.16	54.96	0.60%	605,400
May 5, 2025	55.68	55.68	54.79	54.83	54.63	-1.93%	601,600
May 2, 2025	55.82	56.49	55.19	55.91	55.71	1.32%	467,738
May 1, 2025	55.73	55.99	54.90	55.18	54.98	-1.24%	918,500
Apr 30, 2025	54.88	55.91	54.39	55.87	55.67	1.80%	1,019,912
Apr 29, 2025	53.56	54.91	53.48	54.88	54.68	2.87%	694,600
Apr 28, 2025	53.41	53.61	52.81	53.35	53.16	-0.11%	273,022
Apr 25, 2025	53.94	54.15	53.32	53.41	53.22	-1.06%	221,700
Apr 24, 2025	53.40	54.17	52.57	53.98	53.78	1.91%	492,721
Apr 23, 2025	53.30	53.74	52.61	52.97	52.78	0.88%	326,411
Apr 22, 2025	52.21	53.03	52.19	52.51	52.32	0.88%	432,046
Apr 21, 2025	51.16	52.09	51.11	52.05	51.86	1.54%	282,800
Apr 17, 2025	51.57	51.84	51.24	51.26	51.07	-0.70%	1,799,429
Apr 16, 2025	51.16	51.67	50.83	51.62	51.43	0.64%	727,400
Apr 15, 2025	50.55	51.46	50.38	51.29	51.10	1.56%	431,131
Apr 14, 2025	49.22	50.82	49.22	50.50	50.32	3.34%	452,343
Apr 11, 2025	47.33	49.00	47.27	48.87	48.69	2.67%	512,243
Apr 10, 2025	47.92	48.45	47.20	47.60	47.43	-0.67%	578,800
Apr 9, 2025	47.56	48.58	46.50	47.92	47.75	-0.02%	1,345,917
Apr 8, 2025	48.50	49.34	47.52	47.93	47.76	-0.97%	933,226
Apr 7, 2025	50.47	51.38	48.36	48.40	48.22	-5.85%	1,195,909
Apr 4, 2025	52.09	52.84	51.32	51.41	51.22	-2.82%	927,641
Apr 3, 2025	52.00	53.66	52.00	52.90	52.71	0.67%	616,700
Apr 2, 2025	52.75	52.78	52.38	52.55	52.36	0.19%	314,800
Apr 1, 2025	52.42	52.75	51.02	52.45	52.26	-0.17%	317,800
Mar 31, 2025	52.40	52.81	51.92	52.54	52.35	0.08%	550,800
Mar 28, 2025	52.18	52.89	52.13	52.50	52.31	0.57%	272,801
Mar 27, 2025	51.75	52.68	51.66	52.20	52.01	0.50%	745,139
Mar 26, 2025	52.00	52.30	51.57	51.94	51.75	0.15%	526,538
Mar 25, 2025	52.31	52.45	51.79	51.86	51.67	-0.59%	601,107