TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 28, 2025	50.26	51.55	50.26	51.41	51.41	2.31%	1,221,200
Feb 27, 2025	50.92	51.15	50.23	50.25	50.25	-1.06%	611,100
Feb 26, 2025	50.82	51.00	50.50	50.79	50.79	-0.18%	374,661
Feb 25, 2025	50.98	51.00	50.39	50.88	50.88	0.61%	390,700
Feb 24, 2025	50.49	50.97	50.23	50.57	50.57	0.56%	349,591
Feb 21, 2025	50.13	50.86	50.13	50.29	50.29	0.24%	563,900
Feb 20, 2025	50.90	51.00	50.00	50.17	49.97	-1.36%	257,800
Feb 19, 2025	50.61	50.91	49.98	50.86	50.66	0.49%	513,643
Feb 18, 2025	50.63	50.75	50.25	50.61	50.41	-0.04%	290,600
Feb 14, 2025	50.80	51.05	50.42	50.63	50.43	-0.10%	387,500
Feb 13, 2025	50.23	51.01	50.23	50.68	50.48	1.34%	546,001
Feb 12, 2025	49.44	50.06	49.31	50.01	49.81	1.46%	419,100
Feb 11, 2025	49.68	49.76	49.13	49.29	49.09	-0.73%	255,100
Feb 10, 2025	49.85	50.08	49.41	49.65	49.45	-0.26%	568,500
Feb 7, 2025	49.09	49.84	48.80	49.78	49.58	1.55%	432,500
Feb 6, 2025	49.51	49.62	48.40	49.02	48.82	-0.97%	322,800
Feb 5, 2025	49.33	49.91	49.04	49.50	49.30	0.94%	945,811
Feb 4, 2025	46.40	49.56	46.39	49.04	48.84	8.33%	1,306,312
Feb 3, 2025	44.27	45.81	44.25	45.27	45.09	0.64%	508,600
Jan 31, 2025	45.97	46.06	44.85	44.98	44.80	-1.73%	469,104
Jan 30, 2025	45.38	46.02	45.38	45.77	45.59	0.86%	147,603
Jan 29, 2025	45.54	45.71	45.18	45.38	45.20	-0.35%	163,800
Jan 28, 2025	45.62	45.80	45.23	45.54	45.36	-0.15%	354,500
Jan 27, 2025	45.66	45.96	45.40	45.61	45.43	-0.85%	351,303
Jan 24, 2025	46.07	46.27	45.53	46.00	45.82	-0.09%	317,300
Jan 23, 2025	45.47	46.31	45.46	46.04	45.86	0.61%	450,400
Jan 22, 2025	45.83	45.87	45.34	45.76	45.58	1.13%	271,617
Jan 21, 2025	45.10	45.43	44.71	45.25	45.07	0.67%	590,600
Jan 20, 2025	44.65	45.00	44.46	44.95	44.77	0.74%	96,945
Jan 17, 2025	44.63	44.79	44.18	44.62	44.44	0.36%	285,600
Jan 16, 2025	43.87	44.62	43.76	44.46	44.28	1.81%	377,500
Jan 15, 2025	43.15	44.05	42.68	43.67	43.50	2.15%	469,441
Jan 14, 2025	42.99	42.99	42.47	42.75	42.58	-0.51%	368,937