TMX Group Limited (TSX:X)
Canada flag Canada · Delayed Price · Currency is CAD
49.26
-0.45 (-0.91%)
Oct 21, 2025, 4:00 PM EDT

TMX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202549.5250.0748.9049.2649.26-0.91%555,199
Oct 20, 202550.9650.9749.5649.7149.71-0.56%427,200
Oct 17, 202550.0650.4949.7649.9949.99-0.75%428,500
Oct 16, 202551.0651.7150.1950.3750.37-1.35%355,715
Oct 15, 202550.9951.4150.7151.0651.060.53%726,500
Oct 14, 202551.1451.4150.6750.7950.79-0.80%796,500
Oct 10, 202551.5951.8251.0051.2051.20-0.33%351,200
Oct 9, 202551.6251.6250.5351.3751.37-0.23%727,562
Oct 8, 202551.9452.0150.9351.4951.49-0.64%753,300
Oct 7, 202552.1252.1651.3451.8251.82-0.71%683,700
Oct 6, 202553.4153.4152.1452.1952.19-1.92%385,521
Oct 3, 202552.7853.5552.6653.2153.210.78%259,910
Oct 2, 202552.9353.4052.6452.8052.80-0.51%445,743
Oct 1, 202553.5053.6652.5953.0753.07-0.32%486,823
Sep 30, 202552.6053.3052.2353.2453.241.45%705,720
Sep 29, 202552.6552.8852.3752.4852.480.44%515,400
Sep 26, 202552.8252.8752.2252.2552.25-0.44%709,800
Sep 25, 202552.4453.2452.3652.4852.48-1.11%510,811
Sep 24, 202553.6953.9153.0453.0753.07-0.93%803,700
Sep 23, 202553.4453.8453.1853.5753.57-0.13%316,105
Sep 22, 202553.2753.7053.0053.6453.640.47%882,200
Sep 19, 202554.1754.1752.8853.3953.39-0.41%3,480,419
Sep 18, 202554.4355.2153.5953.6153.61-1.60%676,565
Sep 17, 202554.9254.9853.6654.4854.482.83%524,348
Sep 16, 202553.7053.8052.8752.9852.98-1.65%415,400
Sep 15, 202553.8954.0153.4453.8753.87-0.06%469,837
Sep 12, 202554.2054.5753.9053.9053.90-0.79%328,400
Sep 11, 202553.3754.3353.2654.3354.331.72%423,885
Sep 10, 202553.9753.9853.1153.4153.41-1.42%561,300
Sep 9, 202553.5954.1953.3454.1854.180.89%678,900
Sep 8, 202554.3354.4353.5953.7053.70-1.10%404,000
Sep 5, 202554.7954.7954.2554.3054.30-0.46%242,900
Sep 4, 202555.0855.1554.0954.5554.55-0.51%307,710
Sep 3, 202554.0554.8453.8954.8354.831.41%344,306
Sep 2, 202554.6654.6953.6954.0754.07-1.42%393,304
Aug 29, 202554.7755.2054.4054.8554.85-0.44%566,811
Aug 28, 202554.2955.3054.2955.0955.090.99%587,947
Aug 27, 202554.7554.9454.1554.5554.55-0.85%908,600
Aug 26, 202555.5355.5354.5455.0255.020.09%855,731
Aug 25, 202555.9355.9354.8054.9754.97-1.72%458,115
Aug 22, 202556.3656.3655.6055.9355.93-0.07%667,900
Aug 21, 202556.1556.6555.4755.9755.97-0.64%307,449
Aug 20, 202556.7256.7256.0656.3356.33-0.07%309,532
Aug 19, 202557.4557.4656.1356.3756.37-1.69%752,968
Aug 18, 202556.7757.3856.7757.3457.340.74%614,416
Aug 15, 202556.7057.3056.5956.9256.92-674,500
Aug 14, 202556.6056.9356.5556.9256.700.78%621,530
Aug 13, 202556.6556.9456.2756.4856.26-0.16%668,700
Aug 12, 202556.8357.2056.4656.5756.35-0.16%283,746
Aug 11, 202557.5057.6756.5256.6656.44-1.82%193,300