TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	47.28	47.97	45.78	46.01	46.01	-3.08%	2,820,987
Feb 26, 2026	47.13	47.96	47.12	47.47	47.47	1.00%	675,670
Feb 25, 2026	46.68	47.60	46.31	47.00	47.00	1.27%	633,149
Feb 24, 2026	46.47	46.86	46.20	46.41	46.41	0.19%	594,292
Feb 23, 2026	46.16	46.47	45.54	46.32	46.32	0.46%	1,448,629
Feb 20, 2026	46.00	46.64	45.57	46.11	46.11	-0.47%	1,425,547
Feb 19, 2026	44.80	46.58	44.80	46.33	46.09	3.42%	1,007,569
Feb 18, 2026	44.76	44.90	44.10	44.80	44.57	0.45%	3,098,209
Feb 17, 2026	45.00	45.39	44.51	44.60	44.37	-1.59%	738,357
Feb 13, 2026	44.27	45.44	44.27	45.32	45.09	2.10%	676,290
Feb 12, 2026	45.82	45.98	44.31	44.39	44.16	-3.04%	1,121,044
Feb 11, 2026	46.80	46.80	45.49	45.78	45.54	-0.78%	1,131,903
Feb 10, 2026	46.71	46.97	46.03	46.14	45.90	-1.14%	1,602,876
Feb 9, 2026	46.02	46.68	45.53	46.67	46.43	2.75%	1,669,582
Feb 6, 2026	48.45	48.60	44.82	45.42	45.18	-1.58%	1,524,346
Feb 5, 2026	46.67	46.96	45.54	46.15	45.91	-1.83%	1,049,732
Feb 4, 2026	47.25	47.37	45.93	47.01	46.77	0.04%	1,235,007
Feb 3, 2026	51.39	51.42	46.78	46.99	46.75	-8.62%	1,353,004
Feb 2, 2026	49.71	51.47	49.67	51.42	51.15	2.29%	821,829
Jan 30, 2026	49.76	50.39	49.64	50.27	50.01	0.66%	592,007
Jan 29, 2026	50.31	50.87	49.86	49.94	49.68	-1.07%	759,248
Jan 28, 2026	51.07	51.09	50.10	50.48	50.22	-0.67%	646,796
Jan 27, 2026	50.78	51.28	50.49	50.82	50.56	-0.33%	729,991
Jan 26, 2026	50.72	51.00	50.42	50.99	50.73	0.81%	411,198
Jan 23, 2026	51.22	51.41	50.43	50.58	50.32	-1.63%	635,365
Jan 22, 2026	51.46	52.13	51.33	51.42	51.15	-0.17%	320,878
Jan 21, 2026	51.18	51.72	50.84	51.51	51.24	1.38%	990,950
Jan 20, 2026	50.88	51.78	50.59	50.81	50.55	-0.37%	787,285
Jan 19, 2026	51.32	51.58	50.80	51.00	50.74	-1.14%	172,601
Jan 16, 2026	51.00	51.88	51.00	51.59	51.32	1.02%	280,364
Jan 15, 2026	51.58	51.60	50.85	51.07	50.81	-0.68%	237,158
Jan 14, 2026	51.00	51.44	50.55	51.42	51.15	1.62%	724,399
Jan 13, 2026	50.50	50.85	50.15	50.60	50.34	0.96%	651,726
Jan 12, 2026	50.50	50.84	50.07	50.12	49.86	-0.91%	280,157
Jan 9, 2026	50.89	51.03	50.49	50.58	50.32	0.16%	193,995
Jan 8, 2026	50.53	50.96	50.26	50.50	50.24	-0.24%	333,727
Jan 7, 2026	51.81	52.29	50.55	50.62	50.36	-3.23%	801,957
Jan 6, 2026	52.34	52.35	51.52	52.31	52.04	1.32%	312,875
Jan 5, 2026	51.78	52.60	51.52	51.63	51.36	0.31%	578,036
Jan 2, 2026	52.02	52.25	51.18	51.47	51.20	-1.46%	211,881
Dec 31, 2025	51.59	52.23	51.59	52.23	51.96	0.97%	302,196
Dec 30, 2025	52.23	52.38	51.66	51.73	51.46	-0.77%	409,114
Dec 29, 2025	51.70	52.30	51.68	52.13	51.86	0.19%	575,926
Dec 24, 2025	52.03	52.05	51.40	52.03	51.76	-0.44%	190,563
Dec 23, 2025	52.37	52.50	52.08	52.26	51.99	-0.08%	241,801
Dec 22, 2025	52.08	52.80	51.94	52.30	52.03	0.42%	507,940
Dec 19, 2025	51.50	52.20	51.26	52.08	51.81	0.95%	1,323,260
Dec 18, 2025	51.48	52.00	51.20	51.59	51.32	0.64%	746,275
Dec 17, 2025	52.01	52.05	51.22	51.26	50.99	-1.57%	582,642
Dec 16, 2025	51.54	52.34	51.54	52.08	51.81	0.42%	446,717