Canada markets closed

TMX Group Limited (TMXXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.70+0.51 (+1.95%)
At close: 02:10PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202426.6926.7026.6926.7026.70862
Apr 25, 202426.1426.1926.1426.1926.195,600
Apr 24, 202426.6126.6126.6126.6126.6151,800
Apr 23, 202426.3126.3126.3126.3126.31113,500
Apr 22, 202426.3126.3126.3126.3126.3113,900
Apr 19, 202426.3126.3126.3126.3126.31-
Apr 18, 202426.3126.3126.3126.3126.3160,100
Apr 17, 202426.0926.0926.0926.0926.0910,300
Apr 16, 202426.3026.3026.3026.3026.301,400
Apr 15, 202426.3026.3026.3026.3026.30700
Apr 12, 202426.3026.3026.3026.3026.3021,800
Apr 11, 202426.8726.8726.8726.8726.8714,500
Apr 10, 202426.8726.8726.8726.8726.878,400
Apr 09, 202426.7726.8726.7726.8726.876,600
Apr 08, 202426.5826.8526.5826.8526.8540,100
Apr 05, 202427.0027.0027.0027.0027.001,000
Apr 04, 202427.0027.0027.0027.0027.0016,600
Apr 03, 202426.4026.4026.4026.4026.4048,700
Apr 02, 202426.4026.4026.4026.4026.402,200
Apr 01, 202426.8926.8926.8926.8926.8934,000
Mar 28, 202426.8526.9726.7526.8926.8923,800
Mar 27, 202426.8226.9726.8226.8626.8646,800
Mar 26, 202426.9627.1726.9627.1727.1738,300
Mar 25, 202425.8225.8225.7825.8025.803,900
Mar 22, 202424.6724.8324.6724.8324.83300
Mar 21, 202425.0325.0325.0325.0325.03-
Mar 20, 202425.0325.0325.0325.0325.03100
Mar 19, 202425.0025.0025.0025.0025.005,700
Mar 18, 202425.0225.0725.0225.0725.0718,800
Mar 15, 202425.5425.5425.5425.5425.54-
Mar 14, 202425.5425.5425.5425.5425.5438,400
Mar 13, 202425.5425.5425.5425.5425.54115,600
Mar 12, 202425.5525.5525.5425.5425.54800
Mar 11, 202425.2925.2925.2925.2925.29300
Mar 08, 202425.6025.6025.6025.6025.60-
Mar 07, 202424.1625.6024.1625.6025.6093,800
Mar 06, 202426.4926.4926.4926.4926.49111,100
Mar 05, 202426.4926.4926.4926.4926.4921,100
Mar 04, 202426.4026.4026.4026.4026.4018,500
Mar 01, 202425.9526.1725.9526.1726.1768,700
Feb 29, 202425.9126.1525.9126.0726.07192,500
Feb 28, 202425.6125.6125.6125.6125.6115,100
Feb 27, 202425.2325.2325.2325.2325.2313,300
Feb 26, 202425.2625.2925.2325.2925.292,400
Feb 23, 202425.1825.1825.1825.1825.1821,300
Feb 22, 202425.6325.6325.6325.6325.6316,500
Feb 22, 20240.133 Dividend
Feb 21, 202425.6325.6325.6325.6325.50-
Feb 20, 202425.6325.6325.6325.6325.50-
Feb 16, 202425.6325.6325.6325.6325.50-
Feb 15, 202425.6325.6325.6325.6325.5025,300
Feb 14, 202425.3625.4425.3625.4425.313,000
Feb 13, 202425.1025.1025.1025.1024.9747,800
Feb 12, 202425.4025.4025.3125.3125.186,900
Feb 09, 202425.2525.2525.2525.2525.123,000
Feb 08, 202425.0025.0025.0025.0024.8713,000
Feb 07, 202425.0025.0025.0025.0024.8738,000
Feb 06, 202425.0025.0025.0025.0024.8711,300
Feb 05, 202425.0025.0025.0025.0024.873,700
Feb 02, 202425.0025.0025.0025.0024.874,600
Feb 01, 202425.0225.0225.0225.0224.8947,400
Jan 31, 202425.0125.0124.7324.7324.601,600
Jan 30, 202424.8724.8724.8124.8524.7264,600
Jan 29, 202424.9024.9024.9024.9024.777,700
Jan 26, 202425.0225.0225.0225.0224.8920,500
Jan 25, 202425.1325.1625.0325.0324.902,200
Jan 24, 202425.3825.3825.1425.1425.0119,200
Jan 23, 202425.1525.3225.0725.3225.1931,000
Jan 22, 202425.0025.0024.6324.9824.8543,700
Jan 19, 202424.1424.5324.1424.5324.4034,200
Jan 18, 202423.7923.9823.7923.9823.8630,600
Jan 17, 202423.6423.7323.4523.7323.6147,000
Jan 16, 202423.9323.9323.8423.8423.721,200
Jan 12, 202423.8623.8623.8623.8623.74-
Jan 11, 202423.8923.8923.8623.8623.7422,400
Jan 10, 202423.6623.8023.6623.8023.68600
Jan 09, 202423.9523.9623.9323.9323.815,400
Jan 08, 202423.6523.6523.6523.6523.5316,200
Jan 05, 202423.7023.7023.6023.6523.5312,500
Jan 04, 202423.4623.4623.4623.4623.3434,200
Jan 03, 202423.4823.4823.4623.4623.342,100
Jan 02, 202423.9423.9423.9423.9423.8218,600
Dec 29, 202323.9423.9423.9423.9423.82-
Dec 28, 202323.9423.9423.9423.9423.822,200
Dec 27, 202323.9423.9423.9423.9423.8228,400
Dec 26, 202323.5823.5823.5823.5823.46-
Dec 22, 202323.5823.5823.5823.5823.4642,000
Dec 21, 202323.2423.2723.2423.2423.1222,300
Dec 20, 202323.2423.2423.2423.2423.1229,100
Dec 19, 202323.2623.2623.2623.2623.1411,700
Dec 18, 202323.2623.2623.2623.2623.1412,600
Dec 15, 202323.2023.2022.9722.9722.8514,200
Dec 14, 202322.5122.5122.5122.5122.3933,400
Dec 13, 202322.5122.5122.5122.5122.3933,600
Dec 12, 202322.3322.3322.3322.3322.21500
Dec 11, 202322.4022.4022.2222.2222.108,300
Dec 08, 202322.0922.0922.0922.0921.98200
Dec 07, 202321.9121.9421.9121.9421.8322,700
Dec 06, 202321.9421.9521.9421.9521.84200
Dec 05, 202321.3221.3221.3221.3221.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...