X.TO - TMX Group Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 2020133.13136.57132.79136.51136.51157,270
Jul. 13, 2020133.45134.90133.45134.05134.05165,200
Jul. 10, 2020134.04134.04131.63133.51133.51125,200
Jul. 09, 2020135.36135.78132.84134.06134.0676,000
Jul. 08, 2020134.54135.36133.94135.19135.19112,900
Jul. 07, 2020135.10135.10133.43134.54134.54150,300
Jul. 06, 2020133.50135.12132.90134.95134.9583,400
Jul. 03, 2020132.25133.19130.30132.08132.0825,100
Jul. 02, 2020134.23136.00132.96133.42133.4288,500
Jun. 30, 2020129.51134.49129.50134.23134.23176,100
Jun. 29, 2020129.74131.01128.96129.58129.58112,700
Jun. 26, 2020129.75130.56128.55128.86128.8673,900
Jun. 25, 2020128.80130.50128.80129.98129.98162,000
Jun. 24, 2020130.50130.50128.56129.52129.52126,700
Jun. 23, 2020131.69131.69129.80130.66130.66118,000
Jun. 22, 2020130.37131.46129.75130.82130.82189,400
Jun. 19, 2020130.01131.20129.61130.29130.29249,000
Jun. 18, 2020131.64131.64129.59129.86129.8672,800
Jun. 17, 2020130.24131.79129.79131.50131.50152,900
Jun. 16, 2020129.39130.75128.83129.85129.85183,800
Jun. 15, 2020127.95128.84127.16128.08128.08213,000
Jun. 12, 2020130.15130.19128.46128.93128.93271,500
Jun. 11, 2020129.00130.42126.26129.37129.37191,900
Jun. 10, 2020128.54130.32128.54129.34129.34161,600
Jun. 09, 2020128.46129.34126.64129.31129.31135,700
Jun. 08, 2020129.91130.71127.31128.75128.75315,000
Jun. 05, 2020132.08132.55129.61130.87130.87239,700
Jun. 04, 2020131.13132.33129.68131.46131.46244,000
Jun. 03, 2020131.24131.86128.58131.13131.13388,900
Jun. 02, 2020135.20136.00130.70131.22131.22281,400
Jun. 01, 2020139.39139.77133.73134.69134.69270,100
May 29, 2020139.00141.01136.00138.01138.013,860,400
May 28, 2020137.64141.20137.64139.89139.89319,500
May 28, 20200.66 Dividend
May 27, 2020133.17138.35130.97137.58136.92319,100
May 26, 2020137.20138.55132.16133.09132.45269,300
May 25, 2020133.72137.50133.06136.89136.23129,700
May 22, 2020128.88132.21128.78131.84131.21164,500
May 21, 2020131.20132.24128.72128.96128.34136,200
May 20, 2020133.31133.72129.71130.63130.00153,800
May 19, 2020130.12132.11128.77131.49130.86345,400
May 15, 2020123.89129.10121.92127.86127.25281,600
May 14, 2020126.22126.28124.11124.18123.58258,500
May 13, 2020136.87136.87126.76127.04126.43347,800
May 12, 2020133.40139.11132.21132.33131.70336,000
May 11, 2020130.65135.97130.57135.59134.94203,100
May 08, 2020129.73130.75128.46129.97129.35116,400
May 07, 2020129.00130.19128.18128.59127.97102,600
May 06, 2020125.28128.77124.92127.80127.19249,200
May 05, 2020123.53126.88122.94124.50123.90150,100
May 04, 2020118.57122.31118.57122.28121.69236,300
May 01, 2020120.01120.52118.45120.29119.71130,800
Apr. 30, 2020121.70121.94120.01120.59120.01152,500
Apr. 29, 2020123.15124.25121.69121.76121.18148,800
Apr. 28, 2020125.00126.18122.11122.36121.77165,700
Apr. 27, 2020123.91125.60123.76124.96124.36103,400
Apr. 24, 2020120.46122.81120.31122.60122.01292,200
Apr. 23, 2020118.24121.00118.11120.82120.24162,200
Apr. 22, 2020119.29120.00117.99118.24117.67150,800
Apr. 21, 2020118.71119.61116.10117.49116.93160,600
Apr. 20, 2020118.58121.18118.00119.34118.77190,200
Apr. 17, 2020116.44119.42115.25119.40118.83131,400
Apr. 16, 2020115.15116.47113.94115.47114.92132,300
Apr. 15, 2020115.03116.93113.92114.07113.52221,300
Apr. 14, 2020113.81119.14113.81116.25115.69253,300
Apr. 13, 2020114.66114.66111.64112.98112.4497,800
Apr. 09, 2020111.21114.22110.80113.84113.29144,200
Apr. 08, 2020108.36111.55108.25110.95110.42139,900
Apr. 07, 2020107.09109.34106.42108.14107.62198,100
Apr. 06, 2020104.94106.98103.97106.66106.15224,600
Apr. 03, 2020105.68105.98103.63104.05103.55210,100
Apr. 02, 2020104.16107.41103.52106.48105.97284,800
Apr. 01, 2020103.27105.71103.00103.73103.23238,900
Mar. 31, 2020107.01108.74104.52104.77104.27267,700
Mar. 30, 2020102.51107.3499.45106.74106.23349,400
Mar. 27, 2020100.93103.5599.90102.00101.51291,100
Mar. 26, 2020105.62111.66103.33104.30103.80167,800
Mar. 25, 202094.73106.5994.73105.01104.51174,300
Mar. 24, 202090.9295.6789.5994.0093.55308,600
Mar. 23, 202093.2294.9887.3688.6788.24161,800
Mar. 20, 202093.9199.1892.4494.0193.56229,000
Mar. 19, 202092.5095.8184.5094.6894.23320,800
Mar. 18, 202091.0099.3189.2892.6892.24367,500
Mar. 17, 202099.33104.3898.08100.1199.63359,900
Mar. 16, 202098.05105.0495.6398.8298.35420,500
Mar. 13, 2020104.66106.4499.13105.04104.54584,800
Mar. 12, 2020105.24105.5196.58102.36101.87367,600
Mar. 11, 2020110.00110.74106.92108.26107.74424,600
Mar. 10, 2020112.08112.10108.46111.14110.61403,500
Mar. 09, 2020108.00112.36108.00109.56109.03186,000
Mar. 06, 2020118.50121.11117.83118.65118.08358,600
Mar. 05, 2020113.37118.63113.06118.39117.82245,700
Mar. 04, 2020114.44115.45112.35113.97113.42121,300
Mar. 03, 2020113.85114.89111.67111.82111.28124,300
Mar. 02, 2020111.49113.24109.29113.04112.50189,000
Feb. 28, 2020109.37111.75106.15111.71111.17253,300
Feb. 27, 2020112.52113.07110.21112.63112.0974,100
Feb. 27, 20200.66 Dividend
Feb. 26, 2020113.35116.00113.01114.32113.11140,800
Feb. 25, 2020115.31115.31113.50113.67112.47132,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...