TMX Group Limited (TSX:X)
55.83
+0.01 (0.02%)
Jun 4, 2025, 4:00 PM EDT
TMX Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 56.30 | 56.30 | 55.42 | 55.83 | 55.83 | 0.02% | 306,509 |
Jun 3, 2025 | 56.09 | 56.09 | 55.34 | 55.82 | 55.82 | -0.07% | 324,945 |
Jun 2, 2025 | 55.18 | 56.07 | 55.06 | 55.86 | 55.86 | 0.70% | 412,696 |
May 30, 2025 | 55.68 | 56.20 | 55.42 | 55.47 | 55.47 | -0.45% | 1,274,242 |
May 29, 2025 | 56.72 | 56.76 | 55.66 | 55.72 | 55.72 | -1.21% | 463,804 |
May 28, 2025 | 56.43 | 56.84 | 55.97 | 56.40 | 56.40 | -0.07% | 500,824 |
May 27, 2025 | 55.48 | 56.91 | 55.00 | 56.44 | 56.44 | 2.90% | 570,547 |
May 26, 2025 | 55.32 | 55.69 | 54.74 | 54.85 | 54.85 | -0.85% | 217,400 |
May 23, 2025 | 54.68 | 55.33 | 54.57 | 55.32 | 55.32 | 0.49% | 276,800 |
May 22, 2025 | 55.38 | 55.44 | 54.92 | 55.05 | 54.85 | -0.60% | 408,548 |
May 21, 2025 | 55.90 | 56.11 | 54.96 | 55.38 | 55.18 | -0.77% | 505,607 |
May 20, 2025 | 54.26 | 56.13 | 54.16 | 55.81 | 55.61 | 2.69% | 745,600 |
May 16, 2025 | 55.20 | 55.20 | 54.20 | 54.35 | 54.15 | -1.24% | 448,511 |
May 15, 2025 | 54.29 | 55.37 | 54.26 | 55.03 | 54.83 | 1.21% | 349,328 |
May 14, 2025 | 54.06 | 54.50 | 53.62 | 54.37 | 54.17 | 0.57% | 1,045,600 |
May 13, 2025 | 54.90 | 54.93 | 53.98 | 54.06 | 53.86 | -1.60% | 902,028 |
May 12, 2025 | 56.62 | 56.89 | 54.45 | 54.94 | 54.74 | -2.47% | 663,724 |
May 9, 2025 | 55.98 | 56.60 | 55.88 | 56.33 | 56.13 | 0.57% | 436,405 |
May 8, 2025 | 55.33 | 56.47 | 55.06 | 56.01 | 55.81 | 2.19% | 664,600 |
May 7, 2025 | 55.30 | 55.98 | 54.22 | 54.81 | 54.61 | -0.63% | 505,800 |
May 6, 2025 | 52.50 | 55.53 | 52.29 | 55.16 | 54.96 | 0.60% | 605,400 |
May 5, 2025 | 55.68 | 55.68 | 54.79 | 54.83 | 54.63 | -1.93% | 601,600 |
May 2, 2025 | 55.82 | 56.49 | 55.19 | 55.91 | 55.71 | 1.32% | 467,738 |
May 1, 2025 | 55.73 | 55.99 | 54.90 | 55.18 | 54.98 | -1.24% | 918,500 |
Apr 30, 2025 | 54.88 | 55.91 | 54.39 | 55.87 | 55.67 | 1.80% | 1,019,912 |
Apr 29, 2025 | 53.56 | 54.91 | 53.48 | 54.88 | 54.68 | 2.87% | 694,600 |
Apr 28, 2025 | 53.41 | 53.61 | 52.81 | 53.35 | 53.16 | -0.11% | 273,022 |
Apr 25, 2025 | 53.94 | 54.15 | 53.32 | 53.41 | 53.22 | -1.06% | 221,700 |
Apr 24, 2025 | 53.40 | 54.17 | 52.57 | 53.98 | 53.78 | 1.91% | 492,721 |
Apr 23, 2025 | 53.30 | 53.74 | 52.61 | 52.97 | 52.78 | 0.88% | 326,411 |
Apr 22, 2025 | 52.21 | 53.03 | 52.19 | 52.51 | 52.32 | 0.88% | 432,046 |
Apr 21, 2025 | 51.16 | 52.09 | 51.11 | 52.05 | 51.86 | 1.54% | 282,800 |
Apr 17, 2025 | 51.57 | 51.84 | 51.24 | 51.26 | 51.07 | -0.70% | 1,799,429 |
Apr 16, 2025 | 51.16 | 51.67 | 50.83 | 51.62 | 51.43 | 0.64% | 727,400 |
Apr 15, 2025 | 50.55 | 51.46 | 50.38 | 51.29 | 51.10 | 1.56% | 431,131 |
Apr 14, 2025 | 49.22 | 50.82 | 49.22 | 50.50 | 50.32 | 3.34% | 452,343 |
Apr 11, 2025 | 47.33 | 49.00 | 47.27 | 48.87 | 48.69 | 2.67% | 512,243 |
Apr 10, 2025 | 47.92 | 48.45 | 47.20 | 47.60 | 47.43 | -0.67% | 578,800 |
Apr 9, 2025 | 47.56 | 48.58 | 46.50 | 47.92 | 47.75 | -0.02% | 1,345,917 |
Apr 8, 2025 | 48.50 | 49.34 | 47.52 | 47.93 | 47.76 | -0.97% | 933,226 |
Apr 7, 2025 | 50.47 | 51.38 | 48.36 | 48.40 | 48.22 | -5.85% | 1,195,909 |
Apr 4, 2025 | 52.09 | 52.84 | 51.32 | 51.41 | 51.22 | -2.82% | 927,641 |
Apr 3, 2025 | 52.00 | 53.66 | 52.00 | 52.90 | 52.71 | 0.67% | 616,700 |
Apr 2, 2025 | 52.75 | 52.78 | 52.38 | 52.55 | 52.36 | 0.19% | 314,800 |
Apr 1, 2025 | 52.42 | 52.75 | 51.02 | 52.45 | 52.26 | -0.17% | 317,800 |
Mar 31, 2025 | 52.40 | 52.81 | 51.92 | 52.54 | 52.35 | 0.08% | 550,800 |
Mar 28, 2025 | 52.18 | 52.89 | 52.13 | 52.50 | 52.31 | 0.57% | 272,801 |
Mar 27, 2025 | 51.75 | 52.68 | 51.66 | 52.20 | 52.01 | 0.50% | 745,139 |
Mar 26, 2025 | 52.00 | 52.30 | 51.57 | 51.94 | 51.75 | 0.15% | 526,538 |
Mar 25, 2025 | 52.31 | 52.45 | 51.79 | 51.86 | 51.67 | -0.59% | 601,107 |