TMX Group Limited (X.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

36.38

+0.34

(+0.94%)

At close: 04:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	36.15	36.55	36.00	36.38	36.38	225,000
Apr 25, 2024	36.07	36.25	35.82	36.04	36.04	258,400
Apr 24, 2024	36.33	36.78	35.99	36.09	36.09	257,000
Apr 23, 2024	36.41	36.77	36.40	36.45	36.45	312,300
Apr 22, 2024	36.07	36.41	36.07	36.41	36.41	184,000
Apr 19, 2024	36.19	36.63	36.09	36.10	36.10	199,700
Apr 18, 2024	35.95	36.46	35.87	36.44	36.44	214,300
Apr 17, 2024	36.06	36.12	35.77	36.00	36.00	253,500
Apr 16, 2024	35.85	36.17	35.65	35.93	35.93	345,500
Apr 15, 2024	36.35	36.38	35.87	36.01	36.01	144,900
Apr 12, 2024	36.54	36.81	36.06	36.11	36.11	229,700
Apr 11, 2024	36.85	37.01	36.45	36.52	36.52	438,100
Apr 10, 2024	36.50	36.84	36.45	36.69	36.69	165,100
Apr 09, 2024	36.45	36.59	36.18	36.55	36.55	263,600
Apr 08, 2024	36.63	36.68	35.93	36.39	36.39	186,900
Apr 05, 2024	35.66	36.46	35.66	36.34	36.34	596,400
Apr 04, 2024	35.64	36.39	35.62	35.79	35.79	481,900
Apr 03, 2024	35.78	36.42	35.65	36.37	36.37	484,500
Apr 02, 2024	35.82	36.14	35.70	35.76	35.76	214,600
Apr 01, 2024	36.03	36.25	35.85	36.14	36.14	285,200
Mar 28, 2024	36.46	36.66	35.65	35.73	35.73	396,200
Mar 27, 2024	36.26	36.62	36.21	36.45	36.45	335,400
Mar 26, 2024	35.01	36.92	35.01	36.25	36.25	2,058,700
Mar 25, 2024	35.50	35.50	34.21	35.22	35.22	643,000
Mar 22, 2024	33.79	33.94	33.55	33.80	33.80	183,000
Mar 21, 2024	34.15	34.24	33.77	33.79	33.79	710,900
Mar 20, 2024	33.94	34.16	33.79	34.02	34.02	147,900
Mar 19, 2024	34.17	34.20	33.83	33.92	33.92	211,900
Mar 18, 2024	33.72	34.20	33.60	34.11	34.11	221,900
Mar 15, 2024	33.52	33.85	33.41	33.70	33.70	1,209,600
Mar 14, 2024	34.25	34.34	33.59	33.71	33.71	287,000
Mar 13, 2024	34.70	34.70	34.28	34.38	34.38	392,900
Mar 12, 2024	34.21	34.74	34.21	34.70	34.70	192,600
Mar 11, 2024	34.34	34.42	33.94	34.25	34.25	383,700
Mar 08, 2024	34.53	34.80	34.36	34.44	34.44	222,900
Mar 07, 2024	34.97	35.12	34.15	34.51	34.51	718,200
Mar 06, 2024	35.46	35.63	34.30	34.68	34.68	501,300
Mar 05, 2024	35.65	36.21	35.22	35.38	35.38	258,300
Mar 04, 2024	35.38	35.86	35.38	35.72	35.72	330,900
Mar 01, 2024	35.58	35.70	35.07	35.44	35.44	378,100
Feb 29, 2024	34.90	35.79	34.79	35.60	35.60	1,564,300
Feb 28, 2024	34.26	34.85	34.26	34.66	34.66	249,600
Feb 27, 2024	34.21	34.31	34.00	34.27	34.27	258,000
Feb 26, 2024	34.19	34.35	33.98	34.14	34.14	158,800
Feb 23, 2024	34.64	34.90	33.81	34.20	34.20	281,700
Feb 22, 2024	34.32	34.59	34.02	34.55	34.55	213,700
Feb 22, 2024	0.18 Dividend
Feb 21, 2024	34.28	34.53	34.06	34.40	34.22	367,600
Feb 20, 2024	34.01	34.51	33.85	34.19	34.01	687,100
Feb 16, 2024	34.67	34.82	34.16	34.18	34.00	405,700
Feb 15, 2024	34.78	35.00	34.39	34.71	34.53	436,300
Feb 14, 2024	34.50	34.77	34.19	34.61	34.43	314,900
Feb 13, 2024	33.99	34.45	33.84	34.40	34.22	436,600
Feb 12, 2024	34.19	34.25	33.96	34.07	33.89	228,700
Feb 09, 2024	34.04	34.24	33.88	34.20	34.02	197,400
Feb 08, 2024	34.13	34.24	33.58	34.00	33.82	414,100
Feb 07, 2024	33.95	34.16	33.57	34.15	33.97	298,400
Feb 06, 2024	33.54	33.98	33.33	33.95	33.77	421,200
Feb 05, 2024	33.75	34.32	33.36	33.39	33.22	302,000
Feb 02, 2024	33.53	33.85	33.46	33.73	33.55	151,800
Feb 01, 2024	33.30	33.66	33.30	33.52	33.34	202,800
Jan 31, 2024	33.30	33.86	33.19	33.25	33.08	592,400
Jan 30, 2024	33.35	33.39	33.22	33.30	33.13	252,600
Jan 29, 2024	33.62	33.67	33.29	33.30	33.13	195,400
Jan 26, 2024	33.70	33.92	33.53	33.64	33.46	204,500
Jan 25, 2024	34.08	34.13	33.69	33.70	33.52	225,100
Jan 24, 2024	34.12	34.27	33.88	33.98	33.80	259,500
Jan 23, 2024	33.70	34.13	33.70	34.10	33.92	503,100
Jan 22, 2024	33.09	33.63	33.09	33.57	33.39	295,500
Jan 19, 2024	32.56	33.00	32.41	33.00	32.83	251,600
Jan 18, 2024	32.12	32.44	31.92	32.42	32.25	297,000
Jan 17, 2024	31.98	32.14	31.73	31.87	31.70	334,600
Jan 16, 2024	32.03	32.24	31.93	32.12	31.95	184,600
Jan 15, 2024	32.19	32.26	32.03	32.17	32.00	82,400
Jan 12, 2024	31.75	31.97	31.61	31.86	31.69	427,500
Jan 11, 2024	32.01	32.28	31.75	31.81	31.64	328,000
Jan 10, 2024	31.89	32.03	31.57	31.95	31.78	136,700
Jan 09, 2024	31.63	32.10	31.55	31.84	31.67	237,600
Jan 08, 2024	31.60	31.73	31.51	31.72	31.55	129,700
Jan 05, 2024	31.66	31.79	31.40	31.50	31.34	170,500
Jan 04, 2024	31.36	31.75	31.30	31.68	31.51	239,600
Jan 03, 2024	31.25	31.68	31.15	31.33	31.17	260,100
Jan 02, 2024	31.94	31.98	31.27	31.37	31.21	259,000
Dec 29, 2023	31.87	32.08	31.60	32.05	31.88	251,600
Dec 28, 2023	31.57	31.87	31.48	31.83	31.66	124,000
Dec 27, 2023	31.56	31.70	31.42	31.67	31.50	187,000
Dec 22, 2023	31.04	31.79	31.04	31.72	31.55	272,600
Dec 21, 2023	30.96	31.06	30.76	31.00	30.84	256,100
Dec 20, 2023	30.99	31.17	30.72	30.78	30.62	408,900
Dec 19, 2023	30.99	31.12	30.90	30.98	30.82	512,300
Dec 18, 2023	31.04	31.14	30.81	30.86	30.70	347,900
Dec 15, 2023	31.10	31.10	30.66	30.88	30.72	806,900
Dec 14, 2023	31.14	31.33	30.93	30.98	30.82	630,700
Dec 13, 2023	30.43	30.98	30.19	30.98	30.82	550,400
Dec 12, 2023	30.23	30.65	30.23	30.51	30.35	642,700
Dec 11, 2023	30.20	30.31	29.84	30.30	30.14	456,600
Dec 08, 2023	29.84	30.32	29.79	30.16	30.00	319,900
Dec 07, 2023	30.18	30.18	29.71	29.75	29.59	291,600
Dec 06, 2023	29.79	30.10	29.68	29.80	29.64	332,700
Dec 05, 2023	29.58	29.75	29.55	29.68	29.52	340,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,183.62-775.32(-0.89%)

TMX Group Limited (X.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,183.62
-775.32(-0.89%)