X.TO - TMX Group Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 2019117.90118.38117.01117.12117.12269,900
Oct. 10, 2019116.35118.26116.24117.69117.69252,500
Oct. 09, 2019115.32116.81114.86116.28116.28944,100
Oct. 08, 2019115.56115.56113.91115.15115.15217,300
Oct. 07, 2019115.74116.13114.97115.61115.6174,000
Oct. 04, 2019115.60116.12115.25115.64115.6493,600
Oct. 03, 2019114.26115.99112.52115.22115.22112,400
Oct. 02, 2019113.84114.52112.49114.17114.1788,600
Oct. 01, 2019114.57115.22113.60113.87113.8756,600
Sep. 30, 2019115.87116.25114.22114.34114.34100,500
Sep. 27, 2019116.30116.30114.44115.93115.93104,500
Sep. 26, 2019115.30116.41114.78116.09116.0998,300
Sep. 25, 2019115.27116.18114.45115.00115.00126,500
Sep. 24, 2019116.55116.70115.11115.43115.43111,100
Sep. 23, 2019116.25116.61115.66116.20116.2071,100
Sep. 20, 2019116.25116.74115.37115.97115.97513,300
Sep. 19, 2019115.99116.92115.00115.78115.78112,100
Sep. 18, 2019116.78117.01114.95115.89115.89147,000
Sep. 17, 2019117.81118.00116.31116.40116.40203,800
Sep. 16, 2019117.50118.05116.83117.92117.92101,600
Sep. 13, 2019119.35119.62117.73117.99117.99240,200
Sep. 12, 2019117.57119.78117.57118.61118.61175,600
Sep. 11, 2019116.02117.45115.34117.34117.34207,400
Sep. 10, 2019119.14119.14116.00116.47116.47138,600
Sep. 09, 2019120.21120.21118.61119.14119.14234,200
Sep. 06, 2019116.83120.48116.83119.26119.26343,100
Sep. 05, 2019115.54117.85115.10116.67116.67101,500
Sep. 04, 2019116.25116.50115.00115.38115.38136,400
Sep. 03, 2019115.37116.23115.22115.88115.8878,600
Aug. 30, 2019114.28115.80113.79115.31115.31152,300
Aug. 29, 2019114.50115.45113.80114.05114.0586,200
Aug. 28, 2019114.79115.68113.90114.37114.37120,100
Aug. 27, 2019114.88116.87114.25114.89114.89147,700
Aug. 26, 2019113.35115.48113.35114.50114.50101,300
Aug. 23, 2019113.94114.25112.94113.18113.18249,900
Aug. 22, 2019113.98114.94113.25113.57113.57208,500
Aug. 22, 20190.62 Dividend
Aug. 21, 2019114.64114.85113.90114.50113.8863,700
Aug. 20, 2019116.42116.42114.15114.41113.79249,500
Aug. 19, 2019114.89116.72114.89116.35115.72108,500
Aug. 16, 2019114.32114.88113.26114.48113.8689,600
Aug. 15, 2019111.35114.16111.35114.04113.42405,100
Aug. 14, 2019112.40112.96110.47111.63111.03109,000
Aug. 13, 2019112.04113.89111.22112.94112.33192,800
Aug. 12, 2019112.89113.55111.84112.04111.43245,300
Aug. 09, 2019113.64114.61111.31114.01113.39351,300
Aug. 08, 2019105.02114.46105.02113.64113.02452,200
Aug. 07, 2019100.75101.80100.02101.40100.85189,800
Aug. 06, 2019101.29101.75100.68101.06100.51348,600
Aug. 02, 2019100.22101.27100.14101.25100.70297,600
Aug. 01, 201997.74100.6297.73100.60100.06348,000
Jul. 31, 201997.9098.7497.6398.0297.49120,800
Jul. 30, 201996.6098.2896.6097.9297.39154,500
Jul. 29, 201996.2596.9095.9096.8296.3098,200
Jul. 26, 201995.8896.2895.6696.1395.6175,600
Jul. 25, 201995.3295.5394.8895.5094.9884,200
Jul. 24, 201995.0295.3994.6595.1694.64139,600
Jul. 23, 201993.9996.0693.9195.1894.66195,200
Jul. 22, 201993.8194.2693.2093.6993.18113,800
Jul. 19, 201993.1193.7692.2593.3992.88734,000
Jul. 18, 201992.0493.1891.8593.0092.50503,900
Jul. 17, 201992.1292.1591.7592.0491.54119,000
Jul. 16, 201992.4792.4791.1292.0391.5382,700
Jul. 15, 201992.7292.7891.5792.2291.7253,000
Jul. 12, 201993.3193.3192.3392.6192.1165,800
Jul. 11, 201992.2393.0292.0292.7592.25130,800
Jul. 10, 201992.0092.3991.8091.9291.4266,000
Jul. 09, 201992.0292.5491.6792.1191.61111,000
Jul. 08, 201992.5992.5991.7191.8491.34127,800
Jul. 05, 201991.7393.3391.2292.6892.1884,700
Jul. 04, 201991.2992.2091.2991.7891.2834,200
Jul. 03, 201991.0591.3490.9091.2190.7256,700
Jul. 02, 201991.1591.1590.6891.0390.54211,300
Jun. 28, 201990.6791.3290.4191.1090.6191,500
Jun. 27, 201991.3891.3889.6190.5190.0264,800
Jun. 26, 201990.9291.4190.1390.8590.3660,100
Jun. 25, 201992.1192.2390.5790.9290.4387,900
Jun. 24, 201991.5092.2591.1791.7491.2485,800
Jun. 21, 201991.3291.9690.8091.4690.96149,900
Jun. 20, 201991.1191.5190.9691.3090.81170,100
Jun. 19, 201991.4591.4590.8591.1190.6236,400
Jun. 18, 201991.4091.5591.0991.2090.7126,900
Jun. 17, 201991.0291.5590.6990.8990.4035,700
Jun. 14, 201990.8391.6290.2291.0290.53109,300
Jun. 13, 201990.9091.4690.3790.7790.2850,100
Jun. 12, 201990.4991.2090.2790.8490.3544,200
Jun. 11, 201991.8591.8590.1090.5690.0788,300
Jun. 10, 201991.0891.4890.6891.0690.5769,600
Jun. 07, 201991.3391.6190.6990.9990.5066,600
Jun. 06, 201991.4091.6591.0191.4490.9466,400
Jun. 05, 201990.6591.8890.6591.3590.86327,600
Jun. 04, 201990.5791.0189.5290.4289.9380,300
Jun. 03, 201990.1590.8289.2390.4289.93164,600
May 31, 201990.0690.5089.2090.1789.6884,000
May 30, 201990.9491.5490.2890.7290.23166,600
May 29, 201990.6591.1389.3391.0090.51138,400
May 28, 201990.9991.3790.4391.0190.52108,900
May 27, 201991.0191.1490.7291.0390.54102,100
May 24, 201990.1391.0989.9190.9990.50187,600
May 23, 201989.8590.0089.3689.9389.44820,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...