TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	51.23	51.99	48.90	49.55	49.55	-4.23%	791,543
Jun 16, 2026	51.53	52.31	51.41	51.74	51.74	-	923,998
Jun 15, 2026	51.95	52.18	51.16	51.74	51.74	2.50%	668,523
Jun 12, 2026	51.00	51.36	50.31	50.48	50.48	0.74%	1,064,059
Jun 11, 2026	50.51	50.73	49.90	50.11	50.11	-0.44%	745,998
Jun 10, 2026	50.00	50.78	50.00	50.33	50.33	-0.22%	783,975
Jun 9, 2026	49.84	50.77	49.84	50.44	50.44	1.10%	628,054
Jun 8, 2026	49.42	50.46	49.15	49.89	49.89	0.67%	1,888,893
Jun 5, 2026	48.83	50.00	48.67	49.56	49.56	1.00%	657,574
Jun 4, 2026	47.55	49.08	47.36	49.07	49.07	3.55%	2,749,894
Jun 3, 2026	47.47	47.92	46.75	47.39	47.39	-0.86%	1,746,389
Jun 2, 2026	51.01	51.54	47.35	47.80	47.80	-6.70%	1,105,133
Jun 1, 2026	51.75	51.98	50.93	51.23	51.23	-0.70%	481,157
May 29, 2026	52.25	52.33	51.37	51.59	51.59	-1.11%	2,529,409
May 28, 2026	51.82	52.46	51.69	52.17	52.17	0.35%	515,487
May 27, 2026	52.44	52.90	51.77	51.99	51.99	-0.91%	688,181
May 26, 2026	53.46	53.98	52.32	52.47	52.47	-2.29%	488,961
May 25, 2026	53.99	54.30	53.51	53.70	53.70	-0.22%	174,332
May 22, 2026	53.99	54.05	53.37	53.82	53.82	-	489,726
May 21, 2026	54.04	54.40	53.32	54.06	53.82	-0.26%	655,166
May 20, 2026	53.49	54.57	53.28	54.20	53.96	0.91%	567,249
May 19, 2026	54.02	54.26	52.90	53.71	53.47	0.02%	808,576
May 15, 2026	54.26	54.48	53.65	53.70	53.46	-0.65%	451,551
May 14, 2026	53.25	54.10	53.25	54.05	53.81	1.73%	712,567
May 13, 2026	54.47	54.52	52.97	53.13	52.89	-2.46%	701,926
May 12, 2026	54.00	54.90	53.88	54.47	54.23	0.96%	670,459
May 11, 2026	54.98	55.99	53.93	53.95	53.71	-2.51%	390,637
May 8, 2026	55.69	56.10	54.85	55.34	55.09	-0.79%	629,457
May 7, 2026	55.27	56.20	55.07	55.78	55.53	0.92%	983,223
May 6, 2026	55.17	56.44	54.26	55.27	55.02	-0.83%	1,168,332
May 5, 2026	55.85	57.27	55.39	55.73	55.48	-0.45%	1,625,964
May 4, 2026	55.43	56.40	55.30	55.98	55.73	0.90%	1,198,165
May 1, 2026	55.40	55.93	54.79	55.48	55.23	0.14%	440,629
Apr 30, 2026	54.28	55.81	54.28	55.40	55.15	1.89%	737,032
Apr 29, 2026	54.51	55.48	54.35	54.37	54.13	-0.26%	531,513
Apr 28, 2026	53.53	54.70	53.53	54.51	54.27	1.47%	612,128
Apr 27, 2026	54.08	54.30	53.68	53.72	53.48	-0.68%	954,752
Apr 24, 2026	54.50	54.74	53.81	54.09	53.85	-0.86%	530,776
Apr 23, 2026	54.32	54.97	54.23	54.56	54.32	-0.05%	807,317
Apr 22, 2026	54.47	54.79	53.89	54.59	54.35	1.30%	458,510
Apr 21, 2026	54.00	54.52	53.70	53.89	53.65	-0.52%	949,873
Apr 20, 2026	53.34	54.25	53.34	54.17	53.93	1.06%	688,188
Apr 17, 2026	53.89	54.28	53.18	53.60	53.36	0.90%	609,944
Apr 16, 2026	53.56	54.08	53.02	53.12	52.88	-0.93%	497,296
Apr 15, 2026	52.50	53.86	52.35	53.62	53.38	2.50%	873,932
Apr 14, 2026	51.20	52.62	51.20	52.31	52.08	2.25%	805,919
Apr 13, 2026	50.46	51.33	50.33	51.16	50.93	1.05%	557,573
Apr 10, 2026	50.83	51.02	50.26	50.63	50.41	-0.04%	395,712
Apr 9, 2026	50.10	50.67	49.95	50.65	50.43	1.40%	774,398
Apr 8, 2026	50.12	51.08	49.47	49.95	49.73	0.28%	724,613