TMX Group Limited (TSX:X)
Canada
· Delayed Price · Currency is CAD 51.26
-0.36 (-0.70%)
Apr 17, 2025, 4:00 PM EDT
TMX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 51.57 | 51.84 | 51.24 | 51.26 | 51.26 | -0.70% | 1,799,429 |
| Apr 16, 2025 | 51.16 | 51.67 | 50.83 | 51.62 | 51.62 | 0.64% | 727,400 |
| Apr 15, 2025 | 50.55 | 51.46 | 50.38 | 51.29 | 51.29 | 1.56% | 431,131 |
| Apr 14, 2025 | 49.22 | 50.82 | 49.22 | 50.50 | 50.50 | 3.34% | 452,343 |
| Apr 11, 2025 | 47.33 | 49.00 | 47.27 | 48.87 | 48.87 | 2.67% | 512,328 |
| Apr 10, 2025 | 47.92 | 48.45 | 47.20 | 47.60 | 47.60 | -0.67% | 578,800 |
| Apr 9, 2025 | 47.56 | 48.58 | 46.50 | 47.92 | 47.92 | -0.02% | 1,346,019 |
| Apr 8, 2025 | 48.50 | 49.34 | 47.52 | 47.93 | 47.93 | -0.97% | 933,226 |
| Apr 7, 2025 | 50.47 | 51.38 | 48.36 | 48.40 | 48.40 | -5.85% | 1,196,036 |
| Apr 4, 2025 | 52.09 | 52.84 | 51.32 | 51.41 | 51.41 | -2.82% | 927,641 |
| Apr 3, 2025 | 52.00 | 53.66 | 52.00 | 52.90 | 52.90 | 0.67% | 616,794 |
| Apr 2, 2025 | 52.75 | 52.78 | 52.38 | 52.55 | 52.55 | 0.19% | 314,800 |
| Apr 1, 2025 | 52.42 | 52.75 | 51.02 | 52.45 | 52.45 | -0.17% | 317,852 |
| Mar 31, 2025 | 52.40 | 52.81 | 51.92 | 52.54 | 52.54 | 0.08% | 550,800 |
| Mar 28, 2025 | 52.18 | 52.89 | 52.13 | 52.50 | 52.50 | 0.57% | 273,095 |
| Mar 27, 2025 | 51.75 | 52.68 | 51.66 | 52.20 | 52.20 | 0.50% | 745,139 |
| Mar 26, 2025 | 52.00 | 52.30 | 51.57 | 51.94 | 51.94 | 0.15% | 526,675 |
| Mar 25, 2025 | 52.31 | 52.45 | 51.79 | 51.86 | 51.86 | -0.59% | 601,107 |
| Mar 24, 2025 | 52.51 | 52.78 | 51.93 | 52.17 | 52.17 | 0.02% | 386,896 |
| Mar 21, 2025 | 52.24 | 52.31 | 51.30 | 52.16 | 52.16 | -0.27% | 1,027,333 |
| Mar 20, 2025 | 51.23 | 52.84 | 51.23 | 52.30 | 52.30 | 2.35% | 401,602 |
| Mar 19, 2025 | 50.57 | 51.20 | 50.52 | 51.10 | 51.10 | 1.07% | 234,921 |
| Mar 18, 2025 | 50.54 | 50.60 | 50.12 | 50.56 | 50.56 | 0.12% | 286,613 |
| Mar 17, 2025 | 50.56 | 51.06 | 50.33 | 50.50 | 50.50 | 0.58% | 342,130 |
| Mar 14, 2025 | 50.00 | 50.93 | 49.89 | 50.21 | 50.21 | 0.32% | 330,815 |
| Mar 13, 2025 | 50.92 | 51.29 | 50.00 | 50.05 | 50.05 | -1.96% | 489,000 |
| Mar 12, 2025 | 50.55 | 51.33 | 50.14 | 51.05 | 51.05 | 1.17% | 868,742 |
| Mar 11, 2025 | 51.00 | 51.00 | 50.28 | 50.46 | 50.46 | -1.25% | 723,001 |
| Mar 10, 2025 | 50.90 | 51.67 | 50.89 | 51.10 | 51.10 | -0.99% | 452,711 |
| Mar 7, 2025 | 51.21 | 51.95 | 50.75 | 51.61 | 51.61 | 0.16% | 424,400 |
| Mar 6, 2025 | 51.23 | 52.31 | 51.02 | 51.53 | 51.53 | -0.62% | 499,540 |
| Mar 5, 2025 | 51.20 | 52.80 | 51.20 | 51.85 | 51.85 | 1.51% | 780,200 |
| Mar 4, 2025 | 50.37 | 51.55 | 50.20 | 51.08 | 51.08 | 0.49% | 676,609 |
| Mar 3, 2025 | 51.34 | 51.50 | 50.62 | 50.83 | 50.83 | -1.13% | 536,349 |
| Feb 28, 2025 | 50.26 | 51.55 | 50.26 | 51.41 | 51.41 | 2.31% | 1,221,200 |
| Feb 27, 2025 | 50.92 | 51.15 | 50.23 | 50.25 | 50.25 | -1.06% | 611,100 |
| Feb 26, 2025 | 50.82 | 51.00 | 50.50 | 50.79 | 50.79 | -0.18% | 374,661 |
| Feb 25, 2025 | 50.98 | 51.00 | 50.39 | 50.88 | 50.88 | 0.61% | 390,700 |
| Feb 24, 2025 | 50.49 | 50.97 | 50.23 | 50.57 | 50.57 | 0.56% | 349,591 |
| Feb 21, 2025 | 50.13 | 50.86 | 50.13 | 50.29 | 50.29 | 0.24% | 563,900 |
| Feb 20, 2025 | 50.90 | 51.00 | 50.00 | 50.17 | 49.97 | -1.36% | 257,800 |
| Feb 19, 2025 | 50.61 | 50.91 | 49.98 | 50.86 | 50.66 | 0.49% | 513,643 |
| Feb 18, 2025 | 50.63 | 50.75 | 50.25 | 50.61 | 50.41 | -0.04% | 290,600 |
| Feb 14, 2025 | 50.80 | 51.05 | 50.42 | 50.63 | 50.43 | -0.10% | 387,500 |
| Feb 13, 2025 | 50.23 | 51.01 | 50.23 | 50.68 | 50.48 | 1.34% | 546,001 |
| Feb 12, 2025 | 49.44 | 50.06 | 49.31 | 50.01 | 49.81 | 1.46% | 419,100 |
| Feb 11, 2025 | 49.68 | 49.76 | 49.13 | 49.29 | 49.09 | -0.73% | 255,100 |
| Feb 10, 2025 | 49.85 | 50.08 | 49.41 | 49.65 | 49.45 | -0.26% | 568,500 |
| Feb 7, 2025 | 49.09 | 49.84 | 48.80 | 49.78 | 49.58 | 1.55% | 432,500 |
| Feb 6, 2025 | 49.51 | 49.62 | 48.40 | 49.02 | 48.82 | -0.97% | 322,800 |