TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	53.99	54.04	53.62	53.62	-	-0.37%	3,530
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
Apr 7, 2026	49.36	49.92	49.05	49.81	49.59	0.46%	703,346
Apr 6, 2026	49.63	50.04	49.44	49.58	49.36	-0.06%	383,137
Apr 2, 2026	48.92	49.88	48.54	49.61	49.39	1.37%	1,019,549
Apr 1, 2026	49.05	49.41	48.58	48.94	48.72	-0.79%	497,202
Mar 31, 2026	48.57	49.33	48.37	49.33	49.11	2.37%	922,428
Mar 30, 2026	47.81	48.52	47.67	48.19	47.98	0.82%	893,097
Mar 27, 2026	48.24	48.62	47.65	47.80	47.59	-1.26%	702,843
Mar 26, 2026	48.47	49.37	48.30	48.41	48.20	-0.62%	487,697
Mar 25, 2026	49.75	49.75	48.52	48.71	48.49	-1.42%	828,030
Mar 24, 2026	49.01	49.56	48.91	49.41	49.19	0.75%	754,478
Mar 23, 2026	48.80	50.08	48.63	49.04	48.82	0.95%	1,192,055
Mar 20, 2026	49.58	49.88	48.52	48.58	48.36	-2.14%	1,535,702
Mar 19, 2026	49.25	49.87	48.82	49.64	49.42	0.42%	1,084,532
Mar 18, 2026	49.33	49.88	48.93	49.43	49.21	0.20%	745,194
Mar 17, 2026	49.22	49.70	48.95	49.33	49.11	0.67%	616,116
Mar 16, 2026	48.22	49.28	48.22	49.00	48.78	-0.16%	886,799
Mar 13, 2026	47.75	49.39	47.74	49.08	48.86	2.00%	1,327,674