Canada markets close in 18 minutes

  • S&P/TSX
    15,541.24
    -129.46(-0.83%)

  • S&P 500
    3,246.58
    -63.53(-1.92%)

  • DOW
    26,280.86
    -378.25(-1.42%)

TMX Group Limited (X.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
129.28-2.54 (-1.93%)
As of 3:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 2020131.39132.05128.65129.28129.28127,689
Oct. 29, 2020131.68132.57130.12131.82131.8270,200
Oct. 28, 2020133.12133.88131.69132.12132.1298,300
Oct. 27, 2020133.02134.04132.78133.37133.3740,900
Oct. 26, 2020133.90134.96132.69132.80132.8075,500
Oct. 23, 2020133.74134.62133.74134.31134.3154,900
Oct. 22, 2020135.67136.18134.32134.35134.3535,300
Oct. 21, 2020135.32136.46135.23136.27136.2735,200
Oct. 20, 2020135.68136.49135.35135.66135.6647,800
Oct. 19, 2020137.95138.35136.16136.16136.1689,700
Oct. 16, 2020138.25138.95136.95137.80137.8059,100
Oct. 15, 2020137.19139.28135.90138.73138.73101,500
Oct. 14, 2020136.90137.13136.48136.86136.8643,000
Oct. 13, 2020135.62137.25135.00137.00137.0066,300
Oct. 09, 2020134.77135.92134.77135.12135.1273,700
Oct. 08, 2020135.90135.90134.65135.79135.7940,200
Oct. 07, 2020135.68135.96134.93135.44135.4459,000
Oct. 06, 2020136.27136.27135.10136.11136.11104,300
Oct. 05, 2020137.26137.60135.85136.79136.7949,600
Oct. 02, 2020137.64138.03135.70136.61136.6147,900
Oct. 01, 2020137.16138.07136.51137.97137.9748,300
Sep. 30, 2020135.51138.25135.25136.94136.94116,200
Sep. 29, 2020135.45136.56135.24135.63135.63105,000
Sep. 28, 2020136.01137.37134.72135.90135.90166,600
Sep. 25, 2020135.46135.80132.96135.42135.42120,500
Sep. 24, 2020135.16136.49134.44135.29135.2971,200
Sep. 23, 2020136.92138.00135.55135.57135.5787,800
Sep. 22, 2020132.86137.39132.86136.59136.5984,600
Sep. 21, 2020133.33133.33131.33133.25133.2571,900
Sep. 18, 2020135.05135.41133.39133.96133.96208,800
Sep. 17, 2020133.13134.88132.34134.46134.4675,700
Sep. 16, 2020135.98135.98133.85134.20134.2056,500
Sep. 15, 2020135.99136.57134.98135.54135.5458,200
Sep. 14, 2020134.44136.28134.20136.10136.10121,500
Sep. 11, 2020134.29135.25132.62135.00135.0071,100
Sep. 10, 2020134.87135.58132.68133.05133.0584,900
Sep. 09, 2020132.47135.36132.47135.10135.1070,000
Sep. 08, 2020132.52134.93131.42132.47132.47123,900
Sep. 04, 2020135.99136.05132.25134.65134.65120,100
Sep. 03, 2020137.87137.87135.10135.44135.44182,800
Sep. 02, 2020138.93140.77137.05137.91137.91106,400
Sep. 01, 2020137.15139.40137.15139.30139.30128,000
Aug. 31, 2020137.01139.15137.00137.12137.12131,800
Aug. 28, 2020137.49137.49136.10136.99136.9992,800
Aug. 27, 2020137.60138.41136.91138.00138.0089,900
Aug. 26, 2020137.31138.30136.39137.60137.6057,100
Aug. 25, 2020138.98140.18136.45137.31137.31101,600
Aug. 24, 2020137.86140.11137.79139.00139.00113,300
Aug. 21, 2020137.41137.41135.48137.12137.1293,800
Aug. 20, 2020134.56136.91134.56136.82136.8245,500
Aug. 20, 20200.7 Dividend
Aug. 19, 2020136.20136.60135.36135.65134.9570,600
Aug. 18, 2020136.01136.50135.40136.33135.6397,000
Aug. 17, 2020138.79138.79135.75136.09135.3962,200
Aug. 14, 2020134.31136.79134.05136.50135.8072,500
Aug. 13, 2020134.16136.17134.16134.79134.0943,600
Aug. 12, 2020134.00138.82134.00134.35133.66177,500
Aug. 11, 2020133.79135.04133.52134.24133.5593,900
Aug. 10, 2020138.84138.84133.80134.47133.7890,400
Aug. 07, 2020136.94137.87135.96136.27135.5764,800
Aug. 06, 2020140.08140.70134.99136.77136.0688,300
Aug. 05, 2020137.80139.03136.27139.03138.3171,100
Aug. 04, 2020137.24137.81135.38137.14136.43156,100
Jul. 31, 2020139.09139.47136.00136.92136.21104,900
Jul. 30, 2020137.29138.22136.38138.22137.51104,500
Jul. 29, 2020139.53139.62137.50137.69136.98111,100
Jul. 28, 2020141.30141.30138.44139.14138.4299,800
Jul. 27, 2020140.80141.63140.54140.57139.8473,400
Jul. 24, 2020141.94141.94139.95140.85140.1276,300
Jul. 23, 2020141.47142.81140.07142.50141.76130,200
Jul. 22, 2020140.50141.47140.12141.47140.7452,000
Jul. 21, 2020141.63144.97139.04140.12139.40109,900
Jul. 20, 2020137.68141.50137.49141.21140.4876,100
Jul. 17, 2020138.48138.52136.58137.96137.2549,100
Jul. 16, 2020137.17137.62135.69137.11136.4083,300
Jul. 15, 2020136.59138.28135.51136.18135.48132,700
Jul. 14, 2020133.13136.57132.79136.51135.81157,300
Jul. 13, 2020133.45134.90133.45134.05133.36165,200
Jul. 10, 2020134.04134.04131.63133.51132.82125,200
Jul. 09, 2020135.36135.78132.84134.06133.3776,000
Jul. 08, 2020134.54135.36133.94135.19134.49112,900
Jul. 07, 2020135.10135.10133.43134.54133.85150,300
Jul. 06, 2020133.50135.12132.90134.95134.2583,400
Jul. 03, 2020132.25133.19130.30132.08131.4025,100
Jul. 02, 2020134.23136.00132.96133.42132.7388,500
Jun. 30, 2020129.51134.49129.50134.23133.54176,100
Jun. 29, 2020129.74131.01128.96129.58128.91112,700
Jun. 26, 2020129.75130.56128.55128.86128.2073,900
Jun. 25, 2020128.80130.50128.80129.98129.31162,000
Jun. 24, 2020130.50130.50128.56129.52128.85126,700
Jun. 23, 2020131.69131.69129.80130.66129.99118,000
Jun. 22, 2020130.37131.46129.75130.82130.14189,400
Jun. 19, 2020130.01131.20129.61130.29129.62249,000
Jun. 18, 2020131.64131.64129.59129.86129.1972,800
Jun. 17, 2020130.24131.79129.79131.50130.82152,900
Jun. 16, 2020129.39130.75128.83129.85129.18183,800
Jun. 15, 2020127.95128.84127.16128.08127.42213,000
Jun. 12, 2020130.15130.19128.46128.93128.26271,500
Jun. 11, 2020129.00130.42126.26129.37128.70191,900
Jun. 10, 2020128.54130.32128.54129.34128.67161,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...