TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2025	55.08	55.15	54.09	54.55	54.55	-0.51%	307,710
Sep 3, 2025	54.05	54.84	53.89	54.83	54.83	1.41%	344,306
Sep 2, 2025	54.66	54.69	53.69	54.07	54.07	-1.42%	393,304
Aug 29, 2025	54.77	55.20	54.40	54.85	54.85	-0.44%	566,811
Aug 28, 2025	54.29	55.30	54.29	55.09	55.09	0.99%	587,947
Aug 27, 2025	54.75	54.94	54.15	54.55	54.55	-0.85%	908,600
Aug 26, 2025	55.53	55.53	54.54	55.02	55.02	0.09%	855,731
Aug 25, 2025	55.93	55.93	54.80	54.97	54.97	-1.72%	458,115
Aug 22, 2025	56.36	56.36	55.60	55.93	55.93	-0.07%	667,900
Aug 21, 2025	56.15	56.65	55.47	55.97	55.97	-0.64%	307,449
Aug 20, 2025	56.72	56.72	56.06	56.33	56.33	-0.07%	309,532
Aug 19, 2025	57.45	57.46	56.13	56.37	56.37	-1.69%	752,968
Aug 18, 2025	56.77	57.38	56.77	57.34	57.34	0.74%	614,416
Aug 15, 2025	56.70	57.30	56.59	56.92	56.92	-	674,500
Aug 14, 2025	56.60	56.93	56.55	56.92	56.70	0.78%	621,530
Aug 13, 2025	56.65	56.94	56.27	56.48	56.26	-0.16%	668,700
Aug 12, 2025	56.83	57.20	56.46	56.57	56.35	-0.16%	283,746
Aug 11, 2025	57.50	57.67	56.52	56.66	56.44	-1.82%	193,300
Aug 8, 2025	57.74	57.81	56.88	57.71	57.49	-0.07%	337,529
Aug 7, 2025	56.80	57.78	56.41	57.75	57.53	2.54%	356,300
Aug 6, 2025	57.70	57.71	55.78	56.32	56.10	-2.86%	924,800
Aug 5, 2025	56.18	57.98	55.95	57.98	57.76	3.85%	719,500
Aug 1, 2025	56.81	56.81	55.57	55.83	55.61	-0.91%	249,300
Jul 31, 2025	56.28	56.95	56.20	56.34	56.12	0.20%	696,018
Jul 30, 2025	56.96	57.37	55.99	56.23	56.01	-0.99%	258,500
Jul 29, 2025	56.47	56.80	56.02	56.79	56.57	0.26%	265,319
Jul 28, 2025	56.36	56.83	56.25	56.64	56.42	0.51%	319,535
Jul 25, 2025	56.84	56.95	56.28	56.35	56.13	-0.72%	290,114
Jul 24, 2025	56.35	57.08	56.25	56.76	56.54	1.03%	254,200
Jul 23, 2025	56.53	56.98	56.17	56.18	55.96	0.11%	251,019
Jul 22, 2025	56.80	57.71	56.12	56.12	55.90	-1.20%	327,400