TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	56.62	56.89	54.45	54.94	54.94	-2.47%	663,724
May 9, 2025	55.98	56.60	55.88	56.33	56.33	0.57%	436,405
May 8, 2025	55.33	56.47	55.06	56.01	56.01	2.19%	664,831
May 7, 2025	55.30	55.98	54.22	54.81	54.81	-0.63%	505,800
May 6, 2025	52.50	55.53	52.29	55.16	55.16	0.60%	605,400
May 5, 2025	55.68	55.68	54.79	54.83	54.83	-1.93%	601,600
May 2, 2025	55.82	56.49	55.19	55.91	55.91	1.32%	467,790
May 1, 2025	55.73	55.99	54.90	55.18	55.18	-1.24%	918,500
Apr 30, 2025	54.88	55.91	54.39	55.87	55.87	1.80%	1,020,075
Apr 29, 2025	53.56	54.91	53.48	54.88	54.88	2.87%	694,600
Apr 28, 2025	53.41	53.61	52.81	53.35	53.35	-0.11%	273,022
Apr 25, 2025	53.94	54.15	53.32	53.41	53.41	-1.06%	221,700
Apr 24, 2025	53.40	54.17	52.57	53.98	53.98	1.91%	492,721
Apr 23, 2025	53.30	53.74	52.61	52.97	52.97	0.88%	326,411
Apr 22, 2025	52.21	53.03	52.19	52.51	52.51	0.88%	432,046
Apr 21, 2025	51.16	52.09	51.11	52.05	52.05	1.54%	282,800
Apr 17, 2025	51.57	51.84	51.24	51.26	51.26	-0.70%	1,799,429
Apr 16, 2025	51.16	51.67	50.83	51.62	51.62	0.64%	727,400
Apr 15, 2025	50.55	51.46	50.38	51.29	51.29	1.56%	431,131
Apr 14, 2025	49.22	50.82	49.22	50.50	50.50	3.34%	452,343
Apr 11, 2025	47.33	49.00	47.27	48.87	48.87	2.67%	512,328
Apr 10, 2025	47.92	48.45	47.20	47.60	47.60	-0.67%	578,800
Apr 9, 2025	47.56	48.58	46.50	47.92	47.92	-0.02%	1,346,019
Apr 8, 2025	48.50	49.34	47.52	47.93	47.93	-0.97%	933,226
Apr 7, 2025	50.47	51.38	48.36	48.40	48.40	-5.85%	1,196,036
Apr 4, 2025	52.09	52.84	51.32	51.41	51.41	-2.82%	927,641
Apr 3, 2025	52.00	53.66	52.00	52.90	52.90	0.67%	616,794
Apr 2, 2025	52.75	52.78	52.38	52.55	52.55	0.19%	314,800
Apr 1, 2025	52.42	52.75	51.02	52.45	52.45	-0.17%	317,852
Mar 31, 2025	52.40	52.81	51.92	52.54	52.54	0.08%	550,800
Mar 28, 2025	52.18	52.89	52.13	52.50	52.50	0.57%	273,095
Mar 27, 2025	51.75	52.68	51.66	52.20	52.20	0.50%	745,139
Mar 26, 2025	52.00	52.30	51.57	51.94	51.94	0.15%	526,675
Mar 25, 2025	52.31	52.45	51.79	51.86	51.86	-0.59%	601,107
Mar 24, 2025	52.51	52.78	51.93	52.17	52.17	0.02%	386,896
Mar 21, 2025	52.24	52.31	51.30	52.16	52.16	-0.27%	1,027,333
Mar 20, 2025	51.23	52.84	51.23	52.30	52.30	2.35%	401,602
Mar 19, 2025	50.57	51.20	50.52	51.10	51.10	1.07%	234,921
Mar 18, 2025	50.54	50.60	50.12	50.56	50.56	0.12%	286,613
Mar 17, 2025	50.56	51.06	50.33	50.50	50.50	0.58%	342,130
Mar 14, 2025	50.00	50.93	49.89	50.21	50.21	0.32%	330,815
Mar 13, 2025	50.92	51.29	50.00	50.05	50.05	-1.96%	489,000
Mar 12, 2025	50.55	51.33	50.14	51.05	51.05	1.17%	868,742
Mar 11, 2025	51.00	51.00	50.28	50.46	50.46	-1.25%	723,001
Mar 10, 2025	50.90	51.67	50.89	51.10	51.10	-0.99%	452,711
Mar 7, 2025	51.21	51.95	50.75	51.61	51.61	0.16%	424,400
Mar 6, 2025	51.23	52.31	51.02	51.53	51.53	-0.62%	499,540
Mar 5, 2025	51.20	52.80	51.20	51.85	51.85	1.51%	780,200
Mar 4, 2025	50.37	51.55	50.20	51.08	51.08	0.49%	676,609
Mar 3, 2025	51.34	51.50	50.62	50.83	50.83	-1.13%	536,349