TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	50.10	50.67	49.95	50.65	50.65	1.40%	774,398
Apr 8, 2026	50.12	51.08	49.47	49.95	49.95	0.28%	724,613
Apr 7, 2026	49.36	49.92	49.05	49.81	49.81	0.46%	703,439
Apr 6, 2026	49.63	50.04	49.44	49.58	49.58	-0.06%	383,137
Apr 2, 2026	48.92	49.88	48.54	49.61	49.61	1.37%	1,019,549
Apr 1, 2026	49.05	49.41	48.58	48.94	48.94	-0.79%	497,202
Mar 31, 2026	48.57	49.33	48.37	49.33	49.33	2.37%	922,428
Mar 30, 2026	47.81	48.52	47.67	48.19	48.19	0.82%	893,097
Mar 27, 2026	48.24	48.62	47.65	47.80	47.80	-1.26%	702,843
Mar 26, 2026	48.47	49.37	48.30	48.41	48.41	-0.62%	487,697
Mar 25, 2026	49.75	49.75	48.52	48.71	48.71	-1.42%	828,099
Mar 24, 2026	49.01	49.56	48.91	49.41	49.41	0.75%	754,478
Mar 23, 2026	48.80	50.08	48.63	49.04	49.04	0.95%	1,134,489
Mar 20, 2026	49.58	49.88	48.52	48.58	48.58	-2.14%	1,448,294
Mar 19, 2026	49.25	49.87	48.82	49.64	49.64	0.42%	1,084,532
Mar 18, 2026	49.33	49.88	48.93	49.43	49.43	0.20%	745,194
Mar 17, 2026	49.22	49.70	48.95	49.33	49.33	0.67%	616,116
Mar 16, 2026	48.22	49.28	48.22	49.00	49.00	-0.16%	886,799
Mar 13, 2026	47.75	49.39	47.74	49.08	49.08	2.00%	1,327,689
Mar 12, 2026	47.63	48.20	46.96	48.12	48.12	1.09%	1,546,600
Mar 11, 2026	46.82	47.82	46.58	47.60	47.60	1.82%	862,935
Mar 10, 2026	47.02	47.16	46.54	46.75	46.75	-0.64%	1,121,213
Mar 9, 2026	46.46	47.24	46.02	47.05	47.05	0.49%	776,289
Mar 6, 2026	47.23	47.58	46.72	46.82	46.82	-1.51%	1,092,272
Mar 5, 2026	47.37	48.10	46.77	47.54	47.54	-0.19%	1,148,576
Mar 4, 2026	47.30	48.01	46.97	47.63	47.63	-0.77%	829,824
Mar 3, 2026	47.38	48.33	46.75	48.00	48.00	1.98%	691,664
Mar 2, 2026	45.78	47.11	45.78	47.07	47.07	2.30%	1,143,302
Feb 27, 2026	47.28	47.97	45.78	46.01	46.01	-3.08%	2,820,987
Feb 26, 2026	47.13	47.96	47.12	47.47	47.47	1.00%	675,670
Feb 25, 2026	46.68	47.60	46.31	47.00	47.00	1.27%	633,149
Feb 24, 2026	46.47	46.86	46.20	46.41	46.41	0.19%	594,292
Feb 23, 2026	46.16	46.47	45.54	46.32	46.32	0.46%	1,448,629
Feb 20, 2026	46.00	46.64	45.57	46.11	46.11	-0.47%	1,425,547
Feb 19, 2026	44.80	46.58	44.80	46.33	46.09	3.42%	1,007,569
Feb 18, 2026	44.76	44.90	44.10	44.80	44.57	0.45%	3,098,209
Feb 17, 2026	45.00	45.39	44.51	44.60	44.37	-1.59%	738,357
Feb 13, 2026	44.27	45.44	44.27	45.32	45.09	2.10%	676,290
Feb 12, 2026	45.82	45.98	44.31	44.39	44.16	-3.04%	1,121,044
Feb 11, 2026	46.80	46.80	45.49	45.78	45.54	-0.78%	1,131,903
Feb 10, 2026	46.71	46.97	46.03	46.14	45.90	-1.14%	1,602,876
Feb 9, 2026	46.02	46.68	45.53	46.67	46.43	2.75%	1,669,582
Feb 6, 2026	48.45	48.60	44.82	45.42	45.18	-1.58%	1,524,346
Feb 5, 2026	46.67	46.96	45.54	46.15	45.91	-1.83%	1,049,732
Feb 4, 2026	47.25	47.37	45.93	47.01	46.77	0.04%	1,235,007
Feb 3, 2026	51.39	51.42	46.78	46.99	46.75	-8.62%	1,353,004
Feb 2, 2026	49.71	51.47	49.67	51.42	51.15	2.29%	821,829
Jan 30, 2026	49.76	50.39	49.64	50.27	50.01	0.66%	592,007
Jan 29, 2026	50.31	50.87	49.86	49.94	49.68	-1.07%	759,248
Jan 28, 2026	51.07	51.09	50.10	50.48	50.22	-0.67%	646,796