TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	52.94	53.52	52.92	53.35	-	0.43%	5,958
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
Jul 22, 2026	49.90	50.87	49.90	50.62	50.38	1.04%	578,911
Jul 21, 2026	50.33	51.19	49.89	50.10	49.86	-0.69%	1,710,352
Jul 20, 2026	49.85	50.86	49.43	50.45	50.21	1.65%	1,107,573
Jul 17, 2026	50.10	50.24	49.35	49.63	49.39	-1.23%	422,738
Jul 16, 2026	50.54	50.68	49.92	50.25	50.01	-0.85%	529,120
Jul 15, 2026	49.44	50.72	49.24	50.68	50.44	2.30%	778,532
Jul 14, 2026	48.43	49.58	48.38	49.54	49.30	2.00%	974,601
Jul 13, 2026	48.48	48.82	48.35	48.57	48.34	0.35%	1,007,955
Jul 10, 2026	48.35	48.50	48.05	48.40	48.17	1.09%	659,276
Jul 9, 2026	48.39	48.44	47.52	47.88	47.65	-1.30%	450,136
Jul 8, 2026	47.17	48.52	47.05	48.51	48.28	2.41%	515,371
Jul 7, 2026	47.60	47.87	46.96	47.37	47.14	-0.44%	1,111,145
Jul 6, 2026	47.27	47.92	47.00	47.58	47.35	0.72%	474,498
Jul 3, 2026	47.41	47.73	46.99	47.24	47.01	-0.02%	189,952