TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	45.97	46.06	45.47	45.55	45.55	-0.48%	35,778
Jan 30, 2025	45.38	46.02	45.38	45.77	45.77	0.86%	147,685
Jan 29, 2025	45.54	45.71	45.18	45.38	45.38	-0.35%	163,800
Jan 28, 2025	45.62	45.80	45.23	45.54	45.54	-0.15%	354,697
Jan 27, 2025	45.66	45.96	45.40	45.61	45.61	-0.85%	351,303
Jan 24, 2025	46.07	46.27	45.53	46.00	46.00	-0.09%	317,338
Jan 23, 2025	45.47	46.31	45.46	46.04	46.04	0.61%	450,400
Jan 22, 2025	45.83	45.87	45.34	45.76	45.76	1.13%	271,682
Jan 21, 2025	45.10	45.43	44.71	45.25	45.25	0.67%	590,600
Jan 20, 2025	44.65	45.00	44.46	44.95	44.95	0.74%	96,946
Jan 17, 2025	44.63	44.79	44.18	44.62	44.62	0.36%	285,600
Jan 16, 2025	43.87	44.62	43.76	44.46	44.46	1.81%	377,639
Jan 15, 2025	43.15	44.05	42.68	43.67	43.67	2.15%	469,441
Jan 14, 2025	42.99	42.99	42.47	42.75	42.75	-0.51%	368,937
Jan 13, 2025	43.10	43.17	42.82	42.97	42.97	-0.79%	352,232
Jan 10, 2025	43.71	43.71	42.96	43.31	43.31	-1.34%	271,324
Jan 9, 2025	43.72	44.01	43.56	43.90	43.90	0.14%	125,610
Jan 8, 2025	44.00	44.17	43.54	43.84	43.84	-0.50%	280,346
Jan 7, 2025	44.38	44.50	43.85	44.06	44.06	-0.09%	269,306
Jan 6, 2025	44.48	44.53	44.04	44.10	44.10	-0.90%	171,000
Jan 3, 2025	44.50	44.84	44.45	44.50	44.50	-	135,815
Jan 2, 2025	44.48	44.52	43.89	44.50	44.50	0.50%	216,839
Dec 31, 2024	44.54	44.54	44.00	44.28	44.28	-0.18%	335,615
Dec 30, 2024	44.19	44.50	43.76	44.36	44.36	-0.27%	182,800
Dec 27, 2024	44.48	44.56	44.08	44.48	44.48	-	438,646
Dec 24, 2024	44.23	44.48	44.17	44.48	44.48	0.25%	127,602
Dec 23, 2024	43.74	44.42	43.74	44.37	44.37	1.26%	229,128
Dec 20, 2024	44.03	44.15	43.39	43.82	43.82	-0.14%	1,177,200
Dec 19, 2024	43.90	43.96	43.50	43.88	43.88	0.16%	313,916
Dec 18, 2024	44.38	44.92	43.79	43.81	43.81	-1.40%	288,508
Dec 17, 2024	44.14	44.48	43.81	44.43	44.43	0.11%	473,045
Dec 16, 2024	44.05	44.53	43.94	44.38	44.38	0.79%	229,803
Dec 13, 2024	43.98	44.37	43.95	44.03	44.03	0.25%	282,137
Dec 12, 2024	43.96	44.06	43.48	43.92	43.92	-0.75%	374,112
Dec 11, 2024	44.10	44.37	44.04	44.25	44.25	0.52%	294,226
Dec 10, 2024	43.86	44.28	43.71	44.02	44.02	0.05%	487,174
Dec 9, 2024	44.34	44.38	43.97	44.00	44.00	-0.79%	172,800
Dec 6, 2024	44.29	44.84	43.98	44.35	44.35	-0.38%	266,674
Dec 5, 2024	45.28	45.29	44.20	44.52	44.52	-0.91%	287,045
Dec 4, 2024	44.10	45.13	44.10	44.93	44.93	1.81%	367,682
Dec 3, 2024	44.42	44.42	43.73	44.13	44.13	-0.63%	594,605
Dec 2, 2024	44.26	44.61	44.10	44.41	44.41	0.32%	322,651
Nov 29, 2024	44.41	44.84	44.09	44.27	44.27	-0.29%	320,300
Nov 28, 2024	44.15	44.49	43.79	44.40	44.40	0.36%	82,304
Nov 27, 2024	43.83	44.38	43.83	44.24	44.24	1.24%	350,000
Nov 26, 2024	44.10	44.12	43.69	43.70	43.70	-0.73%	692,166
Nov 25, 2024	44.15	44.32	43.80	44.02	44.02	0.41%	1,076,200
Nov 22, 2024	44.01	44.03	43.63	43.84	43.84	-0.43%	391,090
Nov 21, 2024	43.84	44.49	43.75	44.03	44.03	0.57%	346,700
Nov 20, 2024	43.69	45.41	43.19	43.78	43.78	0.71%	420,310
Nov 19, 2024	43.01	43.81	43.01	43.47	43.47	0.05%	335,200
Nov 18, 2024	43.52	43.52	42.98	43.45	43.45	-0.39%	246,289
Nov 15, 2024	43.79	44.08	43.32	43.62	43.62	-0.95%	337,244
Nov 14, 2024	44.97	45.17	43.93	44.04	43.85	-2.52%	337,000
Nov 13, 2024	45.41	45.54	45.01	45.18	44.99	-0.44%	232,703
Nov 12, 2024	45.50	45.65	45.14	45.38	45.18	0.84%	736,809
Nov 11, 2024	45.13	45.56	44.82	45.00	44.81	-0.09%	172,800
Nov 8, 2024	44.69	45.23	44.69	45.04	44.85	0.65%	527,500
Nov 7, 2024	44.00	44.87	43.54	44.75	44.56	1.50%	314,929
Nov 6, 2024	45.00	45.00	44.01	44.09	43.90	-0.70%	429,900
Nov 5, 2024	43.82	44.63	43.79	44.40	44.21	1.51%	322,900
Nov 4, 2024	43.68	44.06	43.37	43.74	43.55	0.51%	444,500
Nov 1, 2024	43.45	44.00	42.85	43.52	43.33	0.07%	301,500
Oct 31, 2024	45.92	45.92	43.31	43.49	43.30	-0.93%	608,510
Oct 30, 2024	43.61	44.15	43.60	43.90	43.71	0.14%	326,800
Oct 29, 2024	43.33	43.92	43.03	43.84	43.65	1.22%	215,100
Oct 28, 2024	43.02	43.36	43.01	43.31	43.12	1.07%	279,147
Oct 25, 2024	43.11	43.40	42.83	42.85	42.67	-0.90%	238,743
Oct 24, 2024	42.96	43.32	42.86	43.24	43.05	0.21%	299,544
Oct 23, 2024	43.32	43.45	43.07	43.15	42.96	-0.71%	154,200
Oct 22, 2024	43.30	43.57	43.01	43.46	43.27	-0.18%	180,600
Oct 21, 2024	43.53	43.78	43.50	43.54	43.35	-0.34%	132,200
Oct 18, 2024	43.64	43.92	43.57	43.69	43.50	0.09%	164,900
Oct 17, 2024	43.50	43.82	43.26	43.65	43.46	0.37%	253,900
Oct 16, 2024	43.11	43.54	43.11	43.49	43.30	0.74%	340,301
Oct 15, 2024	42.20	43.33	42.13	43.17	42.98	1.67%	665,300
Oct 11, 2024	42.58	42.58	42.42	42.46	42.28	-0.14%	228,043
Oct 10, 2024	42.73	42.86	42.45	42.52	42.34	-0.86%	271,723
Oct 9, 2024	42.74	42.97	42.70	42.89	42.70	0.35%	289,621
Oct 8, 2024	42.21	42.84	42.17	42.74	42.56	1.11%	362,638
Oct 7, 2024	42.65	42.71	42.10	42.27	42.09	-1.05%	199,722
Oct 4, 2024	42.31	42.88	42.31	42.72	42.54	0.90%	175,549
Oct 3, 2024	42.78	42.95	42.06	42.34	42.16	-1.53%	537,042
Oct 2, 2024	42.70	43.07	42.64	43.00	42.81	0.12%	234,000
Oct 1, 2024	42.49	42.99	42.38	42.95	42.76	1.32%	347,800
Sep 30, 2024	42.13	42.43	42.00	42.39	42.21	0.28%	592,300
Sep 27, 2024	43.10	43.10	42.22	42.27	42.09	-2.02%	507,100
Sep 26, 2024	43.42	43.95	42.93	43.14	42.95	-0.64%	274,900
Sep 25, 2024	43.39	43.84	43.24	43.42	43.23	-0.05%	258,939
Sep 24, 2024	43.65	43.65	43.14	43.44	43.25	-0.28%	221,600
Sep 23, 2024	43.43	43.58	43.06	43.56	43.37	0.30%	1,046,639
Sep 20, 2024	43.18	43.59	42.76	43.43	43.24	0.84%	728,602
Sep 19, 2024	43.63	43.66	42.76	43.07	42.88	-0.76%	335,400
Sep 18, 2024	43.43	43.52	43.16	43.40	43.21	-0.12%	178,509
Sep 17, 2024	43.76	43.80	43.25	43.45	43.26	-0.57%	224,300
Sep 16, 2024	44.23	44.28	43.51	43.70	43.51	-0.48%	307,100
Sep 13, 2024	43.63	44.06	43.63	43.91	43.72	0.87%	242,538
Sep 12, 2024	43.26	43.79	43.26	43.53	43.34	0.07%	217,800
Sep 11, 2024	43.39	43.60	42.97	43.50	43.31	0.25%	170,000
Sep 10, 2024	42.64	43.39	42.64	43.39	43.20	0.28%	209,300