TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	62.86	64.00	62.78	63.97	63.97	2.32%	878,832
Nov 12, 2026	62.95	63.56	62.56	62.78	62.52	-0.32%	640,047
Nov 11, 2026	62.75	63.11	62.40	62.98	62.72	0.54%	947,351
Nov 10, 2026	62.39	63.06	62.02	62.64	62.38	0.63%	923,508
Nov 9, 2026	61.61	62.71	61.24	62.25	61.99	1.25%	471,447
Nov 6, 2026	60.78	61.54	60.15	61.48	61.23	0.97%	1,278,707
Nov 5, 2026	61.50	61.53	60.26	60.89	60.64	-0.13%	797,134
Nov 4, 2026	60.97	62.13	60.62	60.97	60.72	0.88%	826,619
Nov 3, 2026	59.75	60.92	59.18	60.44	60.19	1.10%	1,089,558
Nov 2, 2026	60.43	61.39	59.72	59.78	59.53	-0.48%	983,893
Oct 30, 2026	58.70	62.57	57.22	60.07	59.82	5.28%	1,625,932
Oct 29, 2026	56.80	57.94	56.80	57.06	56.82	0.53%	431,881
Oct 28, 2026	57.51	57.97	56.53	56.76	56.52	-1.63%	679,287
Oct 27, 2026	58.10	58.53	57.54	57.70	57.46	-0.26%	754,671
Oct 26, 2026	57.44	58.19	57.30	57.85	57.61	0.73%	513,056
Oct 23, 2026	57.54	57.68	57.01	57.43	57.19	-0.19%	519,135
Oct 22, 2026	56.00	58.01	55.99	57.54	57.30	2.55%	990,123
Oct 21, 2026	55.55	57.11	55.55	56.11	55.88	1.12%	554,880
Oct 20, 2026	54.49	55.67	54.41	55.49	55.26	1.85%	528,945
Oct 19, 2026	54.18	54.77	53.90	54.48	54.25	0.65%	629,970
Oct 16, 2026	54.29	54.79	53.92	54.13	53.91	-0.33%	703,532
Oct 15, 2026	53.20	54.37	52.99	54.31	54.09	2.09%	498,518
Oct 14, 2026	53.22	53.60	52.71	53.20	52.98	-0.04%	523,438
Oct 13, 2026	52.99	53.49	52.51	53.22	53.00	0.40%	564,216
Oct 9, 2026	51.37	53.08	51.37	53.01	52.79	2.91%	269,162
Oct 8, 2026	51.53	51.80	51.29	51.51	51.30	-0.37%	437,871
Oct 7, 2026	52.20	52.49	51.68	51.70	51.49	-1.39%	384,336
Oct 6, 2026	53.35	53.75	52.30	52.43	52.21	-1.43%	395,108
Oct 5, 2026	52.82	53.47	52.54	53.19	52.97	0.40%	317,327
Oct 2, 2026	52.55	53.26	52.48	52.98	52.76	0.82%	364,166
Oct 1, 2026	52.06	52.92	51.80	52.55	52.33	0.57%	288,458
Sep 30, 2026	52.76	52.76	52.20	52.25	52.03	-0.34%	548,261
Sep 29, 2026	53.03	53.34	52.38	52.43	52.21	-2.00%	434,457
Sep 28, 2026	54.04	54.50	53.37	53.50	53.28	-0.98%	478,667
Sep 25, 2026	54.54	54.80	53.83	54.03	53.81	-0.84%	419,658
Sep 24, 2026	54.44	54.96	54.07	54.49	54.26	0.13%	279,371
Sep 23, 2026	54.98	55.41	53.98	54.42	54.19	-1.04%	477,466
Sep 22, 2026	54.61	55.52	54.38	54.99	54.76	1.16%	742,407
Sep 21, 2026	53.99	54.58	53.92	54.36	54.13	0.76%	490,598
Sep 18, 2026	53.21	54.13	52.92	53.95	53.73	1.58%	638,352
Sep 17, 2026	53.10	53.33	52.80	53.11	52.89	0.23%	252,697
Sep 16, 2026	53.36	53.61	52.55	52.99	52.77	-0.77%	393,954
Sep 15, 2026	53.79	53.79	52.56	53.40	53.18	-0.87%	332,844
Sep 14, 2026	52.94	53.94	52.84	53.87	53.65	1.41%	456,974
Sep 11, 2026	53.00	53.63	52.04	53.12	52.90	1.55%	612,435
Sep 10, 2026	52.26	53.14	52.10	52.31	52.09	-0.34%	794,525
Sep 9, 2026	52.61	52.62	51.99	52.49	52.27	-0.74%	406,084
Sep 8, 2026	54.23	54.33	52.67	52.88	52.66	-2.85%	491,682
Sep 4, 2026	54.00	54.51	53.58	54.43	54.20	0.50%	400,817
Sep 3, 2026	53.22	54.53	53.21	54.16	53.94	2.11%	1,081,426