TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	46.95	47.47	46.32	47.25	47.02	1.77%	985,006
Jun 30, 2026	45.67	46.77	45.38	46.43	46.21	2.18%	1,041,466
Jun 29, 2026	45.80	46.47	45.24	45.44	45.22	-0.13%	1,474,076
Jun 26, 2026	45.49	45.89	44.89	45.50	45.28	0.20%	2,028,945
Jun 25, 2026	46.90	47.02	45.36	45.41	45.19	-2.89%	1,156,876
Jun 24, 2026	48.05	48.34	46.45	46.76	46.54	-2.68%	1,071,936
Jun 23, 2026	48.37	48.51	47.77	48.05	47.82	-0.81%	683,052
Jun 22, 2026	48.27	48.50	47.52	48.44	48.21	2.11%	1,260,173
Jun 19, 2026	48.73	48.90	47.09	47.44	47.21	-3.06%	1,063,617
Jun 18, 2026	49.64	49.84	48.48	48.94	48.70	-1.23%	928,496
Jun 17, 2026	51.23	51.99	48.90	49.55	49.31	-4.23%	792,868
Jun 16, 2026	51.53	52.31	51.41	51.74	51.49	-	923,998
Jun 15, 2026	51.95	52.18	51.16	51.74	51.49	2.50%	668,418
Jun 12, 2026	51.00	51.36	50.31	50.48	50.24	0.74%	1,064,359