X.TO - TMX Group Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201990.8391.6290.2291.0291.02109,300
Jun 13, 201990.9091.4690.3790.7790.7750,100
Jun 12, 201990.4991.2090.2790.8490.8444,200
Jun 11, 201991.8591.8590.1090.5690.5688,300
Jun 10, 201991.0891.4890.6891.0691.0669,600
Jun 07, 201991.3391.6190.6990.9990.9966,600
Jun 06, 201991.4091.6591.0191.4491.4466,400
Jun 05, 201990.6591.8890.6591.3591.35327,600
Jun 04, 201990.5791.0189.5290.4290.4280,300
Jun 03, 201990.1590.8289.2390.4290.42164,600
May 31, 201990.0690.5089.2090.1790.1784,000
May 30, 201990.9491.5490.2890.7290.72166,600
May 29, 201990.6591.1389.3391.0091.00138,400
May 28, 201990.9991.3790.4391.0191.01108,900
May 27, 201991.0191.1490.7291.0391.03102,100
May 24, 201990.1391.0989.9190.9990.99187,600
May 23, 201989.8590.0089.3689.9389.93820,700
May 23, 20190.62 Dividend
May 22, 201990.8291.1990.6091.0090.38122,300
May 21, 201991.5091.5590.8090.9590.33171,600
May 17, 201992.5992.5991.5291.7091.0879,700
May 16, 201993.4193.8392.5193.0092.3786,200
May 15, 201992.0693.9591.8693.5092.86121,900
May 14, 201991.0692.4390.1792.3991.76141,100
May 13, 201990.6691.4188.2791.0190.39166,300
May 10, 201986.3391.7685.5991.1690.54384,600
May 09, 201984.2684.8884.2684.7484.1660,500
May 08, 201984.6485.1784.3184.6984.1152,200
May 07, 201985.0685.0683.9684.7884.2076,700
May 06, 201985.0085.7884.1685.4384.8584,200
May 03, 201984.6185.5484.3385.5184.9376,300
May 02, 201985.3785.6784.4684.7184.1370,100
May 01, 201985.0786.1285.0785.5484.9654,600
Apr 30, 201985.4285.9484.7985.4684.8884,200
Apr 29, 201984.7685.3984.5985.3384.7547,400
Apr 26, 201985.1985.5684.6085.0684.4846,700
Apr 25, 201985.4386.1385.3385.5784.9948,500
Apr 24, 201985.6185.7785.0885.5784.99162,400
Apr 23, 201987.0087.1383.8685.5885.00217,400
Apr 22, 201987.8488.5487.8088.0887.4832,200
Apr 18, 201987.8188.1487.4487.9987.3964,700
Apr 17, 201987.9988.6987.4487.6587.05124,400
Apr 16, 201987.8588.3287.7588.0887.48119,200
Apr 15, 201987.6088.0086.7687.8587.2569,300
Apr 12, 201987.7987.8087.4187.6487.0451,800
Apr 11, 201987.4587.9387.3887.6787.0758,400
Apr 10, 201987.1587.8086.6787.6387.0399,100
Apr 09, 201986.2687.3285.6687.1586.56302,500
Apr 08, 201986.8586.9486.3886.6586.06255,600
Apr 05, 201986.3687.0185.9886.7386.1465,800
Apr 04, 201986.2686.4285.8186.0785.4865,100
Apr 03, 201986.4087.3085.8086.2785.6836,900
Apr 02, 201986.5786.5785.8786.2985.7047,600
Apr 01, 201986.2186.6685.6486.0885.4934,900
Mar 29, 201986.4986.7985.5386.0785.48121,100
Mar 28, 201985.5387.2185.3185.6885.10157,000
Mar 27, 201984.5486.0684.4385.6485.06129,000
Mar 26, 201984.4184.6784.1784.5583.97120,200
Mar 25, 201984.2184.7483.3784.3183.7459,900
Mar 22, 201984.4584.9084.0884.6784.09101,900
Mar 21, 201983.9584.9083.5384.6784.0956,100
Mar 20, 201984.5084.8183.9184.1383.5656,200
Mar 19, 201985.2085.4384.3684.5683.98111,100
Mar 18, 201983.4384.6883.3584.2983.7263,600
Mar 15, 201983.0383.4682.9483.1882.6177,300
Mar 14, 201982.9383.2082.7582.9282.3646,800
Mar 13, 201982.3783.2282.2282.9082.34180,300
Mar 12, 201982.8682.9382.0082.1481.5862,000
Mar 11, 201982.1783.6081.9482.8982.3349,400
Mar 08, 201982.8383.0281.3981.9281.36645,900
Mar 07, 201983.7084.0683.0283.2482.6791,900
Mar 06, 201983.5384.2983.2483.8983.3255,000
Mar 05, 201983.4483.7082.9383.5382.96549,600
Mar 04, 201983.3983.9882.9083.4382.86144,200
Mar 01, 201983.7584.3283.1583.6383.06146,700
Feb 28, 201982.6683.4682.2982.6282.0691,200
Feb 28, 20190.62 Dividend
Feb 27, 201983.1483.6283.0283.5182.3375,600
Feb 26, 201982.6684.0482.5183.6882.49106,500
Feb 25, 201983.4183.5082.4082.5081.33116,100
Feb 22, 201983.8383.9682.7383.5282.3479,800
Feb 21, 201984.1784.2583.3283.9582.76152,700
Feb 20, 201984.0085.0083.6284.3583.15202,300
Feb 19, 201984.0184.9683.0684.0182.82103,400
Feb 15, 201983.4184.1082.6483.8782.68125,300
Feb 14, 201980.6884.1380.6883.2282.04159,500
Feb 13, 201981.5981.5980.1980.6379.4982,300
Feb 12, 201981.2182.1881.0281.6180.4588,100
Feb 11, 201980.6281.7180.4080.7779.62566,300
Feb 08, 201982.1082.1080.1180.4079.26158,100
Feb 07, 201981.4382.4180.8482.4181.24117,700
Feb 06, 201980.4681.5480.4681.3680.21114,700
Feb 05, 201979.5480.7279.0080.4679.3269,100
Feb 04, 201979.5279.8279.0079.0877.9666,400
Feb 01, 201979.2079.5979.0079.2278.1039,000
Jan 31, 201979.2079.2578.6179.1678.0469,500
Jan 30, 201978.7779.1978.0579.0077.88101,600
Jan 29, 201978.4878.7578.2078.6377.5160,300
Jan 28, 201977.9078.7077.1578.2677.1579,200
Jan 25, 201977.4578.3577.2477.9876.87108,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...