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
Jul. 10, 2020	134.04	134.04	131.63	133.51	133.51	125,200
Jul. 09, 2020	135.36	135.78	132.84	134.06	134.06	76,000
Jul. 08, 2020	134.54	135.36	133.94	135.19	135.19	112,900
Jul. 07, 2020	135.10	135.10	133.43	134.54	134.54	150,300
Jul. 06, 2020	133.50	135.12	132.90	134.95	134.95	83,400
Jul. 03, 2020	132.25	133.19	130.30	132.08	132.08	25,100
Jul. 02, 2020	134.23	136.00	132.96	133.42	133.42	88,500
Jun. 30, 2020	129.51	134.49	129.50	134.23	134.23	176,100
Jun. 29, 2020	129.74	131.01	128.96	129.58	129.58	112,700
Jun. 26, 2020	129.75	130.56	128.55	128.86	128.86	73,900
Jun. 25, 2020	128.80	130.50	128.80	129.98	129.98	162,000
Jun. 24, 2020	130.50	130.50	128.56	129.52	129.52	126,700
Jun. 23, 2020	131.69	131.69	129.80	130.66	130.66	118,000
Jun. 22, 2020	130.37	131.46	129.75	130.82	130.82	189,400
Jun. 19, 2020	130.01	131.20	129.61	130.29	130.29	249,000
Jun. 18, 2020	131.64	131.64	129.59	129.86	129.86	72,800
Jun. 17, 2020	130.24	131.79	129.79	131.50	131.50	152,900
Jun. 16, 2020	129.39	130.75	128.83	129.85	129.85	183,800
Jun. 15, 2020	127.95	128.84	127.16	128.08	128.08	213,000
Jun. 12, 2020	130.15	130.19	128.46	128.93	128.93	271,500
Jun. 11, 2020	129.00	130.42	126.26	129.37	129.37	191,900
Jun. 10, 2020	128.54	130.32	128.54	129.34	129.34	161,600
Jun. 09, 2020	128.46	129.34	126.64	129.31	129.31	135,700
Jun. 08, 2020	129.91	130.71	127.31	128.75	128.75	315,000
Jun. 05, 2020	132.08	132.55	129.61	130.87	130.87	239,700
Jun. 04, 2020	131.13	132.33	129.68	131.46	131.46	244,000
Jun. 03, 2020	131.24	131.86	128.58	131.13	131.13	388,900
Jun. 02, 2020	135.20	136.00	130.70	131.22	131.22	281,400
Jun. 01, 2020	139.39	139.77	133.73	134.69	134.69	270,100
May 29, 2020	139.00	141.01	136.00	138.01	138.01	3,860,400
May 28, 2020	137.64	141.20	137.64	139.89	139.89	319,500
May 28, 2020	0.66 Dividend
May 27, 2020	133.17	138.35	130.97	137.58	136.92	319,100
May 26, 2020	137.20	138.55	132.16	133.09	132.45	269,300
May 25, 2020	133.72	137.50	133.06	136.89	136.23	129,700
May 22, 2020	128.88	132.21	128.78	131.84	131.21	164,500
May 21, 2020	131.20	132.24	128.72	128.96	128.34	136,200
May 20, 2020	133.31	133.72	129.71	130.63	130.00	153,800
May 19, 2020	130.12	132.11	128.77	131.49	130.86	345,400
May 15, 2020	123.89	129.10	121.92	127.86	127.25	281,600
May 14, 2020	126.22	126.28	124.11	124.18	123.58	258,500
May 13, 2020	136.87	136.87	126.76	127.04	126.43	347,800
May 12, 2020	133.40	139.11	132.21	132.33	131.70	336,000
May 11, 2020	130.65	135.97	130.57	135.59	134.94	203,100
May 08, 2020	129.73	130.75	128.46	129.97	129.35	116,400
May 07, 2020	129.00	130.19	128.18	128.59	127.97	102,600
May 06, 2020	125.28	128.77	124.92	127.80	127.19	249,200
May 05, 2020	123.53	126.88	122.94	124.50	123.90	150,100
May 04, 2020	118.57	122.31	118.57	122.28	121.69	236,300
May 01, 2020	120.01	120.52	118.45	120.29	119.71	130,800
Apr. 30, 2020	121.70	121.94	120.01	120.59	120.01	152,500
Apr. 29, 2020	123.15	124.25	121.69	121.76	121.18	148,800
Apr. 28, 2020	125.00	126.18	122.11	122.36	121.77	165,700
Apr. 27, 2020	123.91	125.60	123.76	124.96	124.36	103,400
Apr. 24, 2020	120.46	122.81	120.31	122.60	122.01	292,200
Apr. 23, 2020	118.24	121.00	118.11	120.82	120.24	162,200
Apr. 22, 2020	119.29	120.00	117.99	118.24	117.67	150,800
Apr. 21, 2020	118.71	119.61	116.10	117.49	116.93	160,600
Apr. 20, 2020	118.58	121.18	118.00	119.34	118.77	190,200
Apr. 17, 2020	116.44	119.42	115.25	119.40	118.83	131,400
Apr. 16, 2020	115.15	116.47	113.94	115.47	114.92	132,300
Apr. 15, 2020	115.03	116.93	113.92	114.07	113.52	221,300
Apr. 14, 2020	113.81	119.14	113.81	116.25	115.69	253,300
Apr. 13, 2020	114.66	114.66	111.64	112.98	112.44	97,800
Apr. 09, 2020	111.21	114.22	110.80	113.84	113.29	144,200
Apr. 08, 2020	108.36	111.55	108.25	110.95	110.42	139,900
Apr. 07, 2020	107.09	109.34	106.42	108.14	107.62	198,100
Apr. 06, 2020	104.94	106.98	103.97	106.66	106.15	224,600
Apr. 03, 2020	105.68	105.98	103.63	104.05	103.55	210,100
Apr. 02, 2020	104.16	107.41	103.52	106.48	105.97	284,800
Apr. 01, 2020	103.27	105.71	103.00	103.73	103.23	238,900
Mar. 31, 2020	107.01	108.74	104.52	104.77	104.27	267,700
Mar. 30, 2020	102.51	107.34	99.45	106.74	106.23	349,400
Mar. 27, 2020	100.93	103.55	99.90	102.00	101.51	291,100
Mar. 26, 2020	105.62	111.66	103.33	104.30	103.80	167,800
Mar. 25, 2020	94.73	106.59	94.73	105.01	104.51	174,300
Mar. 24, 2020	90.92	95.67	89.59	94.00	93.55	308,600
Mar. 23, 2020	93.22	94.98	87.36	88.67	88.24	161,800
Mar. 20, 2020	93.91	99.18	92.44	94.01	93.56	229,000
Mar. 19, 2020	92.50	95.81	84.50	94.68	94.23	320,800
Mar. 18, 2020	91.00	99.31	89.28	92.68	92.24	367,500
Mar. 17, 2020	99.33	104.38	98.08	100.11	99.63	359,900
Mar. 16, 2020	98.05	105.04	95.63	98.82	98.35	420,500
Mar. 13, 2020	104.66	106.44	99.13	105.04	104.54	584,800
Mar. 12, 2020	105.24	105.51	96.58	102.36	101.87	367,600
Mar. 11, 2020	110.00	110.74	106.92	108.26	107.74	424,600
Mar. 10, 2020	112.08	112.10	108.46	111.14	110.61	403,500
Mar. 09, 2020	108.00	112.36	108.00	109.56	109.03	186,000
Mar. 06, 2020	118.50	121.11	117.83	118.65	118.08	358,600
Mar. 05, 2020	113.37	118.63	113.06	118.39	117.82	245,700
Mar. 04, 2020	114.44	115.45	112.35	113.97	113.42	121,300
Mar. 03, 2020	113.85	114.89	111.67	111.82	111.28	124,300
Mar. 02, 2020	111.49	113.24	109.29	113.04	112.50	189,000
Feb. 28, 2020	109.37	111.75	106.15	111.71	111.17	253,300
Feb. 27, 2020	112.52	113.07	110.21	112.63	112.09	74,100
Feb. 27, 2020	0.66 Dividend
Feb. 26, 2020	113.35	116.00	113.01	114.32	113.11	140,800
Feb. 25, 2020	115.31	115.31	113.50	113.67	112.47	132,500
Feb. 24, 2020	115.14	116.13	114.61	115.52	114.30	253,400
Feb. 21, 2020	115.99	116.54	115.86	116.38	115.15	85,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...