Mail

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
Oct. 11, 2019	117.90	118.38	117.01	117.12	117.12	269,900
Oct. 10, 2019	116.35	118.26	116.24	117.69	117.69	252,500
Oct. 09, 2019	115.32	116.81	114.86	116.28	116.28	944,100
Oct. 08, 2019	115.56	115.56	113.91	115.15	115.15	217,300
Oct. 07, 2019	115.74	116.13	114.97	115.61	115.61	74,000
Oct. 04, 2019	115.60	116.12	115.25	115.64	115.64	93,600
Oct. 03, 2019	114.26	115.99	112.52	115.22	115.22	112,400
Oct. 02, 2019	113.84	114.52	112.49	114.17	114.17	88,600
Oct. 01, 2019	114.57	115.22	113.60	113.87	113.87	56,600
Sep. 30, 2019	115.87	116.25	114.22	114.34	114.34	100,500
Sep. 27, 2019	116.30	116.30	114.44	115.93	115.93	104,500
Sep. 26, 2019	115.30	116.41	114.78	116.09	116.09	98,300
Sep. 25, 2019	115.27	116.18	114.45	115.00	115.00	126,500
Sep. 24, 2019	116.55	116.70	115.11	115.43	115.43	111,100
Sep. 23, 2019	116.25	116.61	115.66	116.20	116.20	71,100
Sep. 20, 2019	116.25	116.74	115.37	115.97	115.97	513,300
Sep. 19, 2019	115.99	116.92	115.00	115.78	115.78	112,100
Sep. 18, 2019	116.78	117.01	114.95	115.89	115.89	147,000
Sep. 17, 2019	117.81	118.00	116.31	116.40	116.40	203,800
Sep. 16, 2019	117.50	118.05	116.83	117.92	117.92	101,600
Sep. 13, 2019	119.35	119.62	117.73	117.99	117.99	240,200
Sep. 12, 2019	117.57	119.78	117.57	118.61	118.61	175,600
Sep. 11, 2019	116.02	117.45	115.34	117.34	117.34	207,400
Sep. 10, 2019	119.14	119.14	116.00	116.47	116.47	138,600
Sep. 09, 2019	120.21	120.21	118.61	119.14	119.14	234,200
Sep. 06, 2019	116.83	120.48	116.83	119.26	119.26	343,100
Sep. 05, 2019	115.54	117.85	115.10	116.67	116.67	101,500
Sep. 04, 2019	116.25	116.50	115.00	115.38	115.38	136,400
Sep. 03, 2019	115.37	116.23	115.22	115.88	115.88	78,600
Aug. 30, 2019	114.28	115.80	113.79	115.31	115.31	152,300
Aug. 29, 2019	114.50	115.45	113.80	114.05	114.05	86,200
Aug. 28, 2019	114.79	115.68	113.90	114.37	114.37	120,100
Aug. 27, 2019	114.88	116.87	114.25	114.89	114.89	147,700
Aug. 26, 2019	113.35	115.48	113.35	114.50	114.50	101,300
Aug. 23, 2019	113.94	114.25	112.94	113.18	113.18	249,900
Aug. 22, 2019	113.98	114.94	113.25	113.57	113.57	208,500
Aug. 22, 2019	0.62 Dividend
Aug. 21, 2019	114.64	114.85	113.90	114.50	113.88	63,700
Aug. 20, 2019	116.42	116.42	114.15	114.41	113.79	249,500
Aug. 19, 2019	114.89	116.72	114.89	116.35	115.72	108,500
Aug. 16, 2019	114.32	114.88	113.26	114.48	113.86	89,600
Aug. 15, 2019	111.35	114.16	111.35	114.04	113.42	405,100
Aug. 14, 2019	112.40	112.96	110.47	111.63	111.03	109,000
Aug. 13, 2019	112.04	113.89	111.22	112.94	112.33	192,800
Aug. 12, 2019	112.89	113.55	111.84	112.04	111.43	245,300
Aug. 09, 2019	113.64	114.61	111.31	114.01	113.39	351,300
Aug. 08, 2019	105.02	114.46	105.02	113.64	113.02	452,200
Aug. 07, 2019	100.75	101.80	100.02	101.40	100.85	189,800
Aug. 06, 2019	101.29	101.75	100.68	101.06	100.51	348,600
Aug. 02, 2019	100.22	101.27	100.14	101.25	100.70	297,600
Aug. 01, 2019	97.74	100.62	97.73	100.60	100.06	348,000
Jul. 31, 2019	97.90	98.74	97.63	98.02	97.49	120,800
Jul. 30, 2019	96.60	98.28	96.60	97.92	97.39	154,500
Jul. 29, 2019	96.25	96.90	95.90	96.82	96.30	98,200
Jul. 26, 2019	95.88	96.28	95.66	96.13	95.61	75,600
Jul. 25, 2019	95.32	95.53	94.88	95.50	94.98	84,200
Jul. 24, 2019	95.02	95.39	94.65	95.16	94.64	139,600
Jul. 23, 2019	93.99	96.06	93.91	95.18	94.66	195,200
Jul. 22, 2019	93.81	94.26	93.20	93.69	93.18	113,800
Jul. 19, 2019	93.11	93.76	92.25	93.39	92.88	734,000
Jul. 18, 2019	92.04	93.18	91.85	93.00	92.50	503,900
Jul. 17, 2019	92.12	92.15	91.75	92.04	91.54	119,000
Jul. 16, 2019	92.47	92.47	91.12	92.03	91.53	82,700
Jul. 15, 2019	92.72	92.78	91.57	92.22	91.72	53,000
Jul. 12, 2019	93.31	93.31	92.33	92.61	92.11	65,800
Jul. 11, 2019	92.23	93.02	92.02	92.75	92.25	130,800
Jul. 10, 2019	92.00	92.39	91.80	91.92	91.42	66,000
Jul. 09, 2019	92.02	92.54	91.67	92.11	91.61	111,000
Jul. 08, 2019	92.59	92.59	91.71	91.84	91.34	127,800
Jul. 05, 2019	91.73	93.33	91.22	92.68	92.18	84,700
Jul. 04, 2019	91.29	92.20	91.29	91.78	91.28	34,200
Jul. 03, 2019	91.05	91.34	90.90	91.21	90.72	56,700
Jul. 02, 2019	91.15	91.15	90.68	91.03	90.54	211,300
Jun. 28, 2019	90.67	91.32	90.41	91.10	90.61	91,500
Jun. 27, 2019	91.38	91.38	89.61	90.51	90.02	64,800
Jun. 26, 2019	90.92	91.41	90.13	90.85	90.36	60,100
Jun. 25, 2019	92.11	92.23	90.57	90.92	90.43	87,900
Jun. 24, 2019	91.50	92.25	91.17	91.74	91.24	85,800
Jun. 21, 2019	91.32	91.96	90.80	91.46	90.96	149,900
Jun. 20, 2019	91.11	91.51	90.96	91.30	90.81	170,100
Jun. 19, 2019	91.45	91.45	90.85	91.11	90.62	36,400
Jun. 18, 2019	91.40	91.55	91.09	91.20	90.71	26,900
Jun. 17, 2019	91.02	91.55	90.69	90.89	90.40	35,700
Jun. 14, 2019	90.83	91.62	90.22	91.02	90.53	109,300
Jun. 13, 2019	90.90	91.46	90.37	90.77	90.28	50,100
Jun. 12, 2019	90.49	91.20	90.27	90.84	90.35	44,200
Jun. 11, 2019	91.85	91.85	90.10	90.56	90.07	88,300
Jun. 10, 2019	91.08	91.48	90.68	91.06	90.57	69,600
Jun. 07, 2019	91.33	91.61	90.69	90.99	90.50	66,600
Jun. 06, 2019	91.40	91.65	91.01	91.44	90.94	66,400
Jun. 05, 2019	90.65	91.88	90.65	91.35	90.86	327,600
Jun. 04, 2019	90.57	91.01	89.52	90.42	89.93	80,300
Jun. 03, 2019	90.15	90.82	89.23	90.42	89.93	164,600
May 31, 2019	90.06	90.50	89.20	90.17	89.68	84,000
May 30, 2019	90.94	91.54	90.28	90.72	90.23	166,600
May 29, 2019	90.65	91.13	89.33	91.00	90.51	138,400
May 28, 2019	90.99	91.37	90.43	91.01	90.52	108,900
May 27, 2019	91.01	91.14	90.72	91.03	90.54	102,100
May 24, 2019	90.13	91.09	89.91	90.99	90.50	187,600
May 23, 2019	89.85	90.00	89.36	89.93	89.44	820,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...