X.TO - TMX Group Limited
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 04, 2019 | 105.20 | 106.30 | 104.59 | 105.53 | 105.53 | 181,457 |
| Dec. 04, 2019 | 105.20 | 106.30 | 104.59 | 105.53 | 105.53 | 181,700 |
| Dec. 03, 2019 | 106.00 | 106.27 | 104.68 | 105.38 | 105.38 | 248,200 |
| Dec. 02, 2019 | 107.22 | 107.31 | 106.00 | 106.29 | 106.29 | 132,300 |
| Nov. 29, 2019 | 106.73 | 107.31 | 106.55 | 106.78 | 106.78 | 80,500 |
| Nov. 28, 2019 | 106.89 | 107.64 | 106.04 | 106.53 | 106.53 | 101,500 |
| Nov. 27, 2019 | 110.75 | 110.75 | 106.13 | 106.89 | 106.89 | 1,164,600 |
| Nov. 26, 2019 | 112.45 | 113.18 | 111.30 | 112.11 | 112.11 | 197,500 |
| Nov. 25, 2019 | 112.06 | 112.83 | 111.92 | 112.29 | 112.29 | 111,500 |
| Nov. 22, 2019 | 112.89 | 113.47 | 111.61 | 112.19 | 112.19 | 98,400 |
| Nov. 21, 2019 | 113.46 | 113.46 | 112.08 | 112.68 | 112.68 | 67,700 |
| Nov. 21, 2019 | 0.66 Dividend | |||||
| Nov. 20, 2019 | 113.45 | 114.05 | 113.06 | 113.99 | 113.33 | 108,100 |
| Nov. 19, 2019 | 112.17 | 114.65 | 111.84 | 113.92 | 113.26 | 142,700 |
| Nov. 18, 2019 | 110.11 | 112.04 | 110.11 | 111.95 | 111.30 | 96,500 |
| Nov. 15, 2019 | 111.04 | 111.30 | 110.01 | 110.80 | 110.16 | 115,600 |
| Nov. 14, 2019 | 110.97 | 111.23 | 110.38 | 110.78 | 110.14 | 82,000 |
| Nov. 13, 2019 | 110.13 | 111.14 | 109.00 | 110.76 | 110.12 | 270,800 |
| Nov. 12, 2019 | 110.01 | 110.17 | 109.30 | 110.03 | 109.39 | 223,600 |
| Nov. 11, 2019 | 109.64 | 110.11 | 108.94 | 109.78 | 109.14 | 122,300 |
| Nov. 08, 2019 | 110.32 | 110.32 | 106.09 | 110.00 | 109.36 | 515,600 |
| Nov. 07, 2019 | 114.38 | 114.38 | 113.29 | 113.66 | 113.00 | 85,700 |
| Nov. 06, 2019 | 114.98 | 114.98 | 113.58 | 113.90 | 113.24 | 122,600 |
| Nov. 05, 2019 | 113.93 | 114.03 | 112.89 | 113.77 | 113.11 | 107,100 |
| Nov. 04, 2019 | 115.18 | 115.19 | 112.76 | 113.80 | 113.14 | 268,400 |
| Nov. 01, 2019 | 114.98 | 115.61 | 114.32 | 114.81 | 114.15 | 86,800 |
| Oct. 31, 2019 | 116.36 | 116.77 | 114.85 | 115.08 | 114.41 | 167,900 |
| Oct. 30, 2019 | 115.54 | 117.16 | 115.48 | 115.96 | 115.29 | 142,400 |
| Oct. 29, 2019 | 114.32 | 116.32 | 113.02 | 115.92 | 115.25 | 288,300 |
| Oct. 28, 2019 | 114.10 | 114.30 | 113.63 | 114.08 | 113.42 | 247,900 |
| Oct. 25, 2019 | 114.22 | 114.69 | 113.97 | 114.02 | 113.36 | 56,200 |
| Oct. 24, 2019 | 114.30 | 114.91 | 113.42 | 114.27 | 113.61 | 270,000 |
| Oct. 23, 2019 | 114.46 | 115.52 | 114.13 | 114.30 | 113.64 | 119,700 |
| Oct. 22, 2019 | 115.10 | 115.55 | 114.45 | 114.66 | 114.00 | 146,900 |
| Oct. 21, 2019 | 116.18 | 117.79 | 112.89 | 115.16 | 114.49 | 240,400 |
| Oct. 18, 2019 | 117.96 | 117.99 | 116.96 | 117.42 | 116.74 | 179,000 |
| Oct. 17, 2019 | 117.19 | 117.75 | 116.49 | 117.20 | 116.52 | 513,700 |
| Oct. 16, 2019 | 116.89 | 117.50 | 114.29 | 117.12 | 116.44 | 154,100 |
| Oct. 15, 2019 | 118.06 | 118.06 | 116.35 | 116.70 | 116.02 | 166,300 |
| Oct. 11, 2019 | 117.90 | 118.38 | 117.01 | 117.12 | 116.44 | 269,900 |
| Oct. 10, 2019 | 116.35 | 118.26 | 116.24 | 117.69 | 117.01 | 252,500 |
| Oct. 09, 2019 | 115.32 | 116.81 | 114.86 | 116.28 | 115.61 | 944,100 |
| Oct. 08, 2019 | 115.56 | 115.56 | 113.91 | 115.15 | 114.48 | 217,300 |
| Oct. 07, 2019 | 115.74 | 116.13 | 114.97 | 115.61 | 114.94 | 74,000 |
| Oct. 04, 2019 | 115.60 | 116.12 | 115.25 | 115.64 | 114.97 | 93,600 |
| Oct. 03, 2019 | 114.26 | 115.99 | 112.52 | 115.22 | 114.55 | 112,400 |
| Oct. 02, 2019 | 113.84 | 114.52 | 112.49 | 114.17 | 113.51 | 88,600 |
| Oct. 01, 2019 | 114.57 | 115.22 | 113.60 | 113.87 | 113.21 | 56,600 |
| Sep. 30, 2019 | 115.87 | 116.25 | 114.22 | 114.34 | 113.68 | 100,500 |
| Sep. 27, 2019 | 116.30 | 116.30 | 114.44 | 115.93 | 115.26 | 104,500 |
| Sep. 26, 2019 | 115.30 | 116.41 | 114.78 | 116.09 | 115.42 | 98,300 |
| Sep. 25, 2019 | 115.27 | 116.18 | 114.45 | 115.00 | 114.33 | 126,500 |
| Sep. 24, 2019 | 116.55 | 116.70 | 115.11 | 115.43 | 114.76 | 111,100 |
| Sep. 23, 2019 | 116.25 | 116.61 | 115.66 | 116.20 | 115.53 | 71,100 |
| Sep. 20, 2019 | 116.25 | 116.74 | 115.37 | 115.97 | 115.30 | 513,300 |
| Sep. 19, 2019 | 115.99 | 116.92 | 115.00 | 115.78 | 115.11 | 112,100 |
| Sep. 18, 2019 | 116.78 | 117.01 | 114.95 | 115.89 | 115.22 | 147,000 |
| Sep. 17, 2019 | 117.81 | 118.00 | 116.31 | 116.40 | 115.73 | 203,800 |
| Sep. 16, 2019 | 117.50 | 118.05 | 116.83 | 117.92 | 117.24 | 101,600 |
| Sep. 13, 2019 | 119.35 | 119.62 | 117.73 | 117.99 | 117.31 | 240,200 |
| Sep. 12, 2019 | 117.57 | 119.78 | 117.57 | 118.61 | 117.92 | 175,600 |
| Sep. 11, 2019 | 116.02 | 117.45 | 115.34 | 117.34 | 116.66 | 207,400 |
| Sep. 10, 2019 | 119.14 | 119.14 | 116.00 | 116.47 | 115.80 | 138,600 |
| Sep. 09, 2019 | 120.21 | 120.21 | 118.61 | 119.14 | 118.45 | 234,200 |
| Sep. 06, 2019 | 116.83 | 120.48 | 116.83 | 119.26 | 118.57 | 343,100 |
| Sep. 05, 2019 | 115.54 | 117.85 | 115.10 | 116.67 | 115.99 | 101,500 |
| Sep. 04, 2019 | 116.25 | 116.50 | 115.00 | 115.38 | 114.71 | 136,400 |
| Sep. 03, 2019 | 115.37 | 116.23 | 115.22 | 115.88 | 115.21 | 78,600 |
| Aug. 30, 2019 | 114.28 | 115.80 | 113.79 | 115.31 | 114.64 | 152,300 |
| Aug. 29, 2019 | 114.50 | 115.45 | 113.80 | 114.05 | 113.39 | 86,200 |
| Aug. 28, 2019 | 114.79 | 115.68 | 113.90 | 114.37 | 113.71 | 120,100 |
| Aug. 27, 2019 | 114.88 | 116.87 | 114.25 | 114.89 | 114.22 | 147,700 |
| Aug. 26, 2019 | 113.35 | 115.48 | 113.35 | 114.50 | 113.84 | 101,300 |
| Aug. 23, 2019 | 113.94 | 114.25 | 112.94 | 113.18 | 112.52 | 249,900 |
| Aug. 22, 2019 | 113.98 | 114.94 | 113.25 | 113.57 | 112.91 | 208,500 |
| Aug. 22, 2019 | 0.62 Dividend | |||||
| Aug. 21, 2019 | 114.64 | 114.85 | 113.90 | 114.50 | 113.22 | 63,700 |
| Aug. 20, 2019 | 116.42 | 116.42 | 114.15 | 114.41 | 113.13 | 249,500 |
| Aug. 19, 2019 | 114.89 | 116.72 | 114.89 | 116.35 | 115.05 | 108,500 |
| Aug. 16, 2019 | 114.32 | 114.88 | 113.26 | 114.48 | 113.20 | 89,600 |
| Aug. 15, 2019 | 111.35 | 114.16 | 111.35 | 114.04 | 112.77 | 405,100 |
| Aug. 14, 2019 | 112.40 | 112.96 | 110.47 | 111.63 | 110.38 | 109,000 |
| Aug. 13, 2019 | 112.04 | 113.89 | 111.22 | 112.94 | 111.68 | 192,800 |
| Aug. 12, 2019 | 112.89 | 113.55 | 111.84 | 112.04 | 110.79 | 245,300 |
| Aug. 09, 2019 | 113.64 | 114.61 | 111.31 | 114.01 | 112.74 | 351,300 |
| Aug. 08, 2019 | 105.02 | 114.46 | 105.02 | 113.64 | 112.37 | 452,200 |
| Aug. 07, 2019 | 100.75 | 101.80 | 100.02 | 101.40 | 100.27 | 189,800 |
| Aug. 06, 2019 | 101.29 | 101.75 | 100.68 | 101.06 | 99.93 | 348,600 |
| Aug. 02, 2019 | 100.22 | 101.27 | 100.14 | 101.25 | 100.12 | 297,600 |
| Aug. 01, 2019 | 97.74 | 100.62 | 97.73 | 100.60 | 99.48 | 348,000 |
| Jul. 31, 2019 | 97.90 | 98.74 | 97.63 | 98.02 | 96.92 | 120,800 |
| Jul. 30, 2019 | 96.60 | 98.28 | 96.60 | 97.92 | 96.83 | 154,500 |
| Jul. 29, 2019 | 96.25 | 96.90 | 95.90 | 96.82 | 95.74 | 98,200 |
| Jul. 26, 2019 | 95.88 | 96.28 | 95.66 | 96.13 | 95.06 | 75,600 |
| Jul. 25, 2019 | 95.32 | 95.53 | 94.88 | 95.50 | 94.43 | 84,200 |
| Jul. 24, 2019 | 95.02 | 95.39 | 94.65 | 95.16 | 94.10 | 139,600 |
| Jul. 23, 2019 | 93.99 | 96.06 | 93.91 | 95.18 | 94.12 | 195,200 |
| Jul. 22, 2019 | 93.81 | 94.26 | 93.20 | 93.69 | 92.64 | 113,800 |
| Jul. 19, 2019 | 93.11 | 93.76 | 92.25 | 93.39 | 92.35 | 734,000 |
| Jul. 18, 2019 | 92.04 | 93.18 | 91.85 | 93.00 | 91.96 | 503,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...