TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	53.97	53.98	53.11	53.41	53.41	-1.42%	561,272
Sep 9, 2025	53.59	54.19	53.34	54.18	54.18	0.89%	678,900
Sep 8, 2025	54.33	54.43	53.59	53.70	53.70	-1.10%	404,000
Sep 5, 2025	54.79	54.79	54.25	54.30	54.30	-0.46%	242,900
Sep 4, 2025	55.08	55.15	54.09	54.55	54.55	-0.51%	307,710
Sep 3, 2025	54.05	54.84	53.89	54.83	54.83	1.41%	344,306
Sep 2, 2025	54.66	54.69	53.69	54.07	54.07	-1.42%	393,304
Aug 29, 2025	54.77	55.20	54.40	54.85	54.85	-0.44%	566,811
Aug 28, 2025	54.29	55.30	54.29	55.09	55.09	0.99%	587,947
Aug 27, 2025	54.75	54.94	54.15	54.55	54.55	-0.85%	908,600
Aug 26, 2025	55.53	55.53	54.54	55.02	55.02	0.09%	855,731
Aug 25, 2025	55.93	55.93	54.80	54.97	54.97	-1.72%	458,115
Aug 22, 2025	56.36	56.36	55.60	55.93	55.93	-0.07%	667,900
Aug 21, 2025	56.15	56.65	55.47	55.97	55.97	-0.64%	307,449
Aug 20, 2025	56.72	56.72	56.06	56.33	56.33	-0.07%	309,532
Aug 19, 2025	57.45	57.46	56.13	56.37	56.37	-1.69%	752,968
Aug 18, 2025	56.77	57.38	56.77	57.34	57.34	0.74%	614,416
Aug 15, 2025	56.70	57.30	56.59	56.92	56.92	-	674,500
Aug 14, 2025	56.60	56.93	56.55	56.92	56.70	0.78%	621,530
Aug 13, 2025	56.65	56.94	56.27	56.48	56.26	-0.16%	668,700
Aug 12, 2025	56.83	57.20	56.46	56.57	56.35	-0.16%	283,746
Aug 11, 2025	57.50	57.67	56.52	56.66	56.44	-1.82%	193,300
Aug 8, 2025	57.74	57.81	56.88	57.71	57.49	-0.07%	337,529
Aug 7, 2025	56.80	57.78	56.41	57.75	57.53	2.54%	356,300
Aug 6, 2025	57.70	57.71	55.78	56.32	56.10	-2.86%	924,800
Aug 5, 2025	56.18	57.98	55.95	57.98	57.76	3.85%	719,500
Aug 1, 2025	56.81	56.81	55.57	55.83	55.61	-0.91%	249,300
Jul 31, 2025	56.28	56.95	56.20	56.34	56.12	0.20%	696,018
Jul 30, 2025	56.96	57.37	55.99	56.23	56.01	-0.99%	258,500
Jul 29, 2025	56.47	56.80	56.02	56.79	56.57	0.26%	265,319
Jul 28, 2025	56.36	56.83	56.25	56.64	56.42	0.51%	319,535
Jul 25, 2025	56.84	56.95	56.28	56.35	56.13	-0.72%	290,114
Jul 24, 2025	56.35	57.08	56.25	56.76	56.54	1.03%	254,200
Jul 23, 2025	56.53	56.98	56.17	56.18	55.96	0.11%	251,019
Jul 22, 2025	56.80	57.71	56.12	56.12	55.90	-1.20%	327,400
Jul 21, 2025	56.63	56.90	55.98	56.80	56.58	0.57%	305,223
Jul 18, 2025	56.00	56.54	55.53	56.48	56.26	1.27%	332,614
Jul 17, 2025	56.84	56.90	55.41	55.77	55.55	-2.18%	406,937
Jul 16, 2025	56.75	57.10	56.55	57.01	56.79	0.56%	361,700
Jul 15, 2025	55.92	56.76	55.55	56.69	56.47	1.69%	380,200
Jul 14, 2025	55.50	55.92	55.01	55.75	55.53	0.96%	232,100
Jul 11, 2025	55.36	55.68	54.94	55.22	55.01	-0.54%	758,921
Jul 10, 2025	54.99	55.72	54.80	55.52	55.31	0.63%	220,900
Jul 9, 2025	54.86	55.37	54.46	55.17	54.96	0.33%	295,814
Jul 8, 2025	55.02	55.73	54.93	54.99	54.78	-0.79%	499,000
Jul 7, 2025	55.14	55.70	54.95	55.43	55.22	0.31%	385,347
Jul 4, 2025	55.24	55.49	54.84	55.26	55.05	-0.40%	369,933
Jul 3, 2025	55.70	56.43	55.43	55.48	55.27	-0.66%	320,946
Jul 2, 2025	57.43	57.43	55.62	55.85	55.63	-3.24%	471,016
Jun 30, 2025	56.83	57.77	56.24	57.72	57.50	1.91%	410,300