TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	52.55	53.26	52.48	52.98	-	0.82%	364,301
Oct 1, 2026	52.06	52.92	51.80	52.55	52.55	0.57%	288,458
Sep 30, 2026	52.76	52.76	52.20	52.25	52.25	-0.34%	548,375
Sep 29, 2026	53.03	53.34	52.38	52.43	52.43	-2.00%	434,457
Sep 28, 2026	54.04	54.50	53.37	53.50	53.50	-0.98%	478,761
Sep 25, 2026	54.54	54.80	53.83	54.03	54.03	-0.84%	419,658
Sep 24, 2026	54.44	54.96	54.07	54.49	54.49	0.13%	266,675
Sep 23, 2026	54.98	55.41	53.98	54.42	54.42	-1.04%	441,866
Sep 22, 2026	54.61	55.52	54.38	54.99	54.99	1.16%	742,592
Sep 21, 2026	53.99	54.58	53.92	54.36	54.36	0.76%	490,598
Sep 18, 2026	53.21	54.13	52.92	53.95	53.95	1.58%	638,581
Sep 17, 2026	53.10	53.33	52.80	53.11	53.11	0.23%	252,697
Sep 16, 2026	53.36	53.61	52.55	52.99	52.99	-0.77%	394,154
Sep 15, 2026	53.79	53.79	52.56	53.40	53.40	-0.87%	295,344
Sep 14, 2026	52.94	53.94	52.84	53.87	53.87	1.41%	457,056
Sep 11, 2026	53.00	53.63	52.04	53.12	53.12	1.55%	612,435
Sep 10, 2026	52.26	53.14	52.10	52.31	52.31	-0.34%	794,525
Sep 9, 2026	52.61	52.62	51.99	52.49	52.49	-0.74%	406,084
Sep 8, 2026	54.23	54.33	52.67	52.88	52.88	-2.85%	491,682
Sep 4, 2026	54.00	54.51	53.58	54.43	54.43	0.50%	400,817
Sep 3, 2026	53.22	54.53	53.21	54.16	54.16	2.11%	1,081,501
Sep 2, 2026	53.95	53.95	52.86	53.04	53.04	-1.19%	435,433
Sep 1, 2026	54.02	54.61	53.68	53.68	53.68	-0.65%	665,186
Aug 31, 2026	54.25	54.49	53.60	54.03	54.03	-0.95%	1,078,273
Aug 28, 2026	54.43	54.94	54.30	54.55	54.55	0.04%	884,226
Aug 27, 2026	54.25	54.87	54.23	54.53	54.53	-0.20%	1,338,739
Aug 26, 2026	53.80	54.81	53.72	54.64	54.64	1.37%	587,541
Aug 25, 2026	53.46	54.27	53.01	53.90	53.90	0.60%	657,607
Aug 24, 2026	52.59	53.62	52.59	53.58	53.58	1.98%	912,236
Aug 21, 2026	52.28	52.80	51.97	52.54	52.54	0.57%	729,666
Aug 20, 2026	53.17	53.17	51.82	52.24	52.24	-0.93%	525,071
Aug 19, 2026	52.75	53.21	52.64	52.73	52.73	0.40%	523,678
Aug 18, 2026	53.25	53.80	52.45	52.52	52.52	-1.33%	498,368
Aug 17, 2026	53.40	53.77	52.80	53.23	53.23	-0.28%	312,401
Aug 14, 2026	54.04	54.32	53.16	53.38	53.38	-0.78%	616,270
Aug 13, 2026	53.71	54.50	53.65	54.06	53.80	0.65%	930,490
Aug 12, 2026	53.03	53.77	52.94	53.71	53.45	0.84%	616,401
Aug 11, 2026	52.90	53.79	52.76	53.26	53.00	0.59%	843,446
Aug 10, 2026	52.30	53.13	52.08	52.95	52.70	1.55%	1,167,268
Aug 7, 2026	52.29	52.87	51.93	52.14	51.89	-0.57%	514,728
Aug 6, 2026	52.63	53.24	52.18	52.44	52.19	-0.51%	530,087
Aug 5, 2026	52.62	53.03	52.16	52.71	52.46	0.36%	912,156
Aug 4, 2026	52.24	52.93	51.48	52.52	52.27	2.50%	907,033
Jul 31, 2026	51.25	52.85	51.23	51.24	50.99	-0.93%	840,145
Jul 30, 2026	51.61	51.98	50.96	51.72	51.47	-0.06%	920,908
Jul 29, 2026	51.81	52.48	51.53	51.75	51.50	-0.61%	894,661
Jul 28, 2026	50.91	52.29	50.91	52.07	51.82	1.40%	1,290,903
Jul 27, 2026	51.39	51.70	50.53	51.35	51.10	2.84%	1,061,059
Jul 24, 2026	49.72	50.47	49.19	49.93	49.69	-0.54%	803,084
Jul 23, 2026	50.53	50.74	50.01	50.20	49.96	-0.83%	861,239