TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	50.89	52.41	50.89	52.28	52.28	1.49%	974,911
Nov 13, 2025	52.41	52.53	51.46	51.51	51.51	-2.09%	603,227
Nov 12, 2025	50.55	52.68	50.55	52.61	52.61	4.08%	707,100
Nov 11, 2025	50.71	50.71	50.07	50.55	50.55	0.50%	180,700
Nov 10, 2025	50.72	50.77	49.80	50.30	50.30	-0.04%	335,300
Nov 7, 2025	50.45	50.57	49.76	50.32	50.32	0.62%	461,800
Nov 6, 2025	50.99	51.04	49.66	50.01	50.01	-2.97%	905,634
Nov 5, 2025	51.59	52.33	51.54	51.54	51.54	-0.31%	776,705
Nov 4, 2025	51.93	52.42	51.50	51.70	51.70	-0.44%	671,823
Nov 3, 2025	51.73	52.10	51.36	51.93	51.93	0.39%	1,240,500
Oct 31, 2025	50.37	51.82	50.06	51.73	51.73	3.63%	832,029
Oct 30, 2025	49.57	50.30	49.51	49.92	49.92	0.14%	1,139,000
Oct 29, 2025	52.30	53.26	49.67	49.85	49.85	-3.73%	1,262,262
Oct 28, 2025	52.00	52.78	51.00	51.78	51.78	3.91%	1,372,800
Oct 27, 2025	51.07	51.28	49.76	49.83	49.83	-1.42%	927,701
Oct 24, 2025	50.16	51.33	50.16	50.55	50.55	1.94%	710,100
Oct 23, 2025	49.18	49.66	48.75	49.59	49.59	0.51%	480,612
Oct 22, 2025	49.25	49.41	48.81	49.34	49.34	0.16%	609,148
Oct 21, 2025	49.52	50.07	48.90	49.26	49.26	-0.91%	555,200
Oct 20, 2025	50.96	50.97	49.56	49.71	49.71	-0.56%	427,200
Oct 17, 2025	50.06	50.49	49.76	49.99	49.99	-0.75%	428,500
Oct 16, 2025	51.06	51.71	50.19	50.37	50.37	-1.35%	355,715
Oct 15, 2025	50.99	51.41	50.71	51.06	51.06	0.53%	726,500
Oct 14, 2025	51.14	51.41	50.67	50.79	50.79	-0.80%	796,500
Oct 10, 2025	51.59	51.82	51.00	51.20	51.20	-0.33%	351,200
Oct 9, 2025	51.62	51.62	50.53	51.37	51.37	-0.23%	727,562
Oct 8, 2025	51.94	52.01	50.93	51.49	51.49	-0.64%	753,300
Oct 7, 2025	52.12	52.16	51.34	51.82	51.82	-0.71%	683,700
Oct 6, 2025	53.41	53.41	52.14	52.19	52.19	-1.92%	385,521
Oct 3, 2025	52.78	53.55	52.66	53.21	53.21	0.78%	259,910
Oct 2, 2025	52.93	53.40	52.64	52.80	52.80	-0.51%	445,743
Oct 1, 2025	53.50	53.66	52.59	53.07	53.07	-0.32%	486,823
Sep 30, 2025	52.60	53.30	52.23	53.24	53.24	1.45%	705,720
Sep 29, 2025	52.65	52.88	52.37	52.48	52.48	0.44%	515,400
Sep 26, 2025	52.82	52.87	52.22	52.25	52.25	-0.44%	709,800
Sep 25, 2025	52.44	53.24	52.36	52.48	52.48	-1.11%	510,811
Sep 24, 2025	53.69	53.91	53.04	53.07	53.07	-0.93%	803,700
Sep 23, 2025	53.44	53.84	53.18	53.57	53.57	-0.13%	316,105
Sep 22, 2025	53.27	53.70	53.00	53.64	53.64	0.47%	882,200
Sep 19, 2025	54.17	54.17	52.88	53.39	53.39	-0.41%	3,480,419
Sep 18, 2025	54.43	55.21	53.59	53.61	53.61	-1.60%	676,565
Sep 17, 2025	54.92	54.98	53.66	54.48	54.48	2.83%	524,348
Sep 16, 2025	53.70	53.80	52.87	52.98	52.98	-1.65%	415,400
Sep 15, 2025	53.89	54.01	53.44	53.87	53.87	-0.06%	469,837
Sep 12, 2025	54.20	54.57	53.90	53.90	53.90	-0.79%	328,400
Sep 11, 2025	53.37	54.33	53.26	54.33	54.33	1.72%	423,885
Sep 10, 2025	53.97	53.98	53.11	53.41	53.41	-1.42%	561,300
Sep 9, 2025	53.59	54.19	53.34	54.18	54.18	0.89%	678,900
Sep 8, 2025	54.33	54.43	53.59	53.70	53.70	-1.10%	404,000
Sep 5, 2025	54.79	54.79	54.25	54.30	54.30	-0.46%	242,900