TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	52.24	52.93	51.48	52.52	52.52	2.50%	907,211
Jul 31, 2026	51.25	52.85	51.23	51.24	51.24	-0.93%	830,245
Jul 30, 2026	51.61	51.98	50.96	51.72	51.72	-0.06%	921,290
Jul 29, 2026	51.81	52.48	51.53	51.75	51.75	-0.61%	887,661
Jul 28, 2026	50.91	52.29	50.91	52.07	52.07	1.40%	1,291,353
Jul 27, 2026	51.39	51.70	50.53	51.35	51.35	2.84%	1,061,059
Jul 24, 2026	49.72	50.47	49.19	49.93	49.93	-0.54%	803,357
Jul 23, 2026	50.53	50.74	50.01	50.20	50.20	-0.83%	861,239
Jul 22, 2026	49.90	50.87	49.90	50.62	50.62	1.04%	568,393
Jul 21, 2026	50.33	51.19	49.89	50.10	50.10	-0.69%	1,710,352
Jul 20, 2026	49.85	50.86	49.43	50.45	50.45	1.65%	1,092,904
Jul 17, 2026	50.10	50.24	49.35	49.63	49.63	-1.23%	397,838
Jul 16, 2026	50.54	50.68	49.92	50.25	50.25	-0.85%	529,357
Jul 15, 2026	49.44	50.72	49.24	50.68	50.68	2.30%	778,532
Jul 14, 2026	48.43	49.58	48.38	49.54	49.54	2.00%	974,817
Jul 13, 2026	48.48	48.82	48.35	48.57	48.57	0.35%	1,007,955
Jul 10, 2026	48.35	48.50	48.05	48.40	48.40	1.09%	657,508
Jul 9, 2026	48.39	48.44	47.52	47.88	47.88	-1.30%	432,836
Jul 8, 2026	47.17	48.52	47.05	48.51	48.51	2.41%	515,556
Jul 7, 2026	47.60	47.87	46.96	47.37	47.37	-0.44%	1,064,445
Jul 6, 2026	47.27	47.92	47.00	47.58	47.58	0.72%	474,692
Jul 3, 2026	47.41	47.73	46.99	47.24	47.24	-0.02%	189,952
Jul 2, 2026	46.95	47.47	46.32	47.25	47.25	1.77%	985,133
Jun 30, 2026	45.67	46.77	45.38	46.43	46.43	2.18%	1,041,466
Jun 29, 2026	45.80	46.47	45.24	45.44	45.44	-0.13%	1,474,076
Jun 26, 2026	45.49	45.89	44.89	45.50	45.50	0.20%	2,028,945
Jun 25, 2026	46.90	47.02	45.36	45.41	45.41	-2.89%	1,156,992
Jun 24, 2026	48.05	48.34	46.45	46.76	46.76	-2.68%	1,071,936
Jun 23, 2026	48.37	48.51	47.77	48.05	48.05	-0.81%	683,102
Jun 22, 2026	48.27	48.50	47.52	48.44	48.44	2.11%	1,260,173
Jun 19, 2026	48.73	48.90	47.09	47.44	47.44	-3.06%	1,063,617
Jun 18, 2026	49.64	49.84	48.48	48.94	48.94	-1.23%	928,496
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