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
Jun 14, 2019	90.83	91.62	90.22	91.02	91.02	109,300
Jun 13, 2019	90.90	91.46	90.37	90.77	90.77	50,100
Jun 12, 2019	90.49	91.20	90.27	90.84	90.84	44,200
Jun 11, 2019	91.85	91.85	90.10	90.56	90.56	88,300
Jun 10, 2019	91.08	91.48	90.68	91.06	91.06	69,600
Jun 07, 2019	91.33	91.61	90.69	90.99	90.99	66,600
Jun 06, 2019	91.40	91.65	91.01	91.44	91.44	66,400
Jun 05, 2019	90.65	91.88	90.65	91.35	91.35	327,600
Jun 04, 2019	90.57	91.01	89.52	90.42	90.42	80,300
Jun 03, 2019	90.15	90.82	89.23	90.42	90.42	164,600
May 31, 2019	90.06	90.50	89.20	90.17	90.17	84,000
May 30, 2019	90.94	91.54	90.28	90.72	90.72	166,600
May 29, 2019	90.65	91.13	89.33	91.00	91.00	138,400
May 28, 2019	90.99	91.37	90.43	91.01	91.01	108,900
May 27, 2019	91.01	91.14	90.72	91.03	91.03	102,100
May 24, 2019	90.13	91.09	89.91	90.99	90.99	187,600
May 23, 2019	89.85	90.00	89.36	89.93	89.93	820,700
May 23, 2019	0.62 Dividend
May 22, 2019	90.82	91.19	90.60	91.00	90.38	122,300
May 21, 2019	91.50	91.55	90.80	90.95	90.33	171,600
May 17, 2019	92.59	92.59	91.52	91.70	91.08	79,700
May 16, 2019	93.41	93.83	92.51	93.00	92.37	86,200
May 15, 2019	92.06	93.95	91.86	93.50	92.86	121,900
May 14, 2019	91.06	92.43	90.17	92.39	91.76	141,100
May 13, 2019	90.66	91.41	88.27	91.01	90.39	166,300
May 10, 2019	86.33	91.76	85.59	91.16	90.54	384,600
May 09, 2019	84.26	84.88	84.26	84.74	84.16	60,500
May 08, 2019	84.64	85.17	84.31	84.69	84.11	52,200
May 07, 2019	85.06	85.06	83.96	84.78	84.20	76,700
May 06, 2019	85.00	85.78	84.16	85.43	84.85	84,200
May 03, 2019	84.61	85.54	84.33	85.51	84.93	76,300
May 02, 2019	85.37	85.67	84.46	84.71	84.13	70,100
May 01, 2019	85.07	86.12	85.07	85.54	84.96	54,600
Apr 30, 2019	85.42	85.94	84.79	85.46	84.88	84,200
Apr 29, 2019	84.76	85.39	84.59	85.33	84.75	47,400
Apr 26, 2019	85.19	85.56	84.60	85.06	84.48	46,700
Apr 25, 2019	85.43	86.13	85.33	85.57	84.99	48,500
Apr 24, 2019	85.61	85.77	85.08	85.57	84.99	162,400
Apr 23, 2019	87.00	87.13	83.86	85.58	85.00	217,400
Apr 22, 2019	87.84	88.54	87.80	88.08	87.48	32,200
Apr 18, 2019	87.81	88.14	87.44	87.99	87.39	64,700
Apr 17, 2019	87.99	88.69	87.44	87.65	87.05	124,400
Apr 16, 2019	87.85	88.32	87.75	88.08	87.48	119,200
Apr 15, 2019	87.60	88.00	86.76	87.85	87.25	69,300
Apr 12, 2019	87.79	87.80	87.41	87.64	87.04	51,800
Apr 11, 2019	87.45	87.93	87.38	87.67	87.07	58,400
Apr 10, 2019	87.15	87.80	86.67	87.63	87.03	99,100
Apr 09, 2019	86.26	87.32	85.66	87.15	86.56	302,500
Apr 08, 2019	86.85	86.94	86.38	86.65	86.06	255,600
Apr 05, 2019	86.36	87.01	85.98	86.73	86.14	65,800
Apr 04, 2019	86.26	86.42	85.81	86.07	85.48	65,100
Apr 03, 2019	86.40	87.30	85.80	86.27	85.68	36,900
Apr 02, 2019	86.57	86.57	85.87	86.29	85.70	47,600
Apr 01, 2019	86.21	86.66	85.64	86.08	85.49	34,900
Mar 29, 2019	86.49	86.79	85.53	86.07	85.48	121,100
Mar 28, 2019	85.53	87.21	85.31	85.68	85.10	157,000
Mar 27, 2019	84.54	86.06	84.43	85.64	85.06	129,000
Mar 26, 2019	84.41	84.67	84.17	84.55	83.97	120,200
Mar 25, 2019	84.21	84.74	83.37	84.31	83.74	59,900
Mar 22, 2019	84.45	84.90	84.08	84.67	84.09	101,900
Mar 21, 2019	83.95	84.90	83.53	84.67	84.09	56,100
Mar 20, 2019	84.50	84.81	83.91	84.13	83.56	56,200
Mar 19, 2019	85.20	85.43	84.36	84.56	83.98	111,100
Mar 18, 2019	83.43	84.68	83.35	84.29	83.72	63,600
Mar 15, 2019	83.03	83.46	82.94	83.18	82.61	77,300
Mar 14, 2019	82.93	83.20	82.75	82.92	82.36	46,800
Mar 13, 2019	82.37	83.22	82.22	82.90	82.34	180,300
Mar 12, 2019	82.86	82.93	82.00	82.14	81.58	62,000
Mar 11, 2019	82.17	83.60	81.94	82.89	82.33	49,400
Mar 08, 2019	82.83	83.02	81.39	81.92	81.36	645,900
Mar 07, 2019	83.70	84.06	83.02	83.24	82.67	91,900
Mar 06, 2019	83.53	84.29	83.24	83.89	83.32	55,000
Mar 05, 2019	83.44	83.70	82.93	83.53	82.96	549,600
Mar 04, 2019	83.39	83.98	82.90	83.43	82.86	144,200
Mar 01, 2019	83.75	84.32	83.15	83.63	83.06	146,700
Feb 28, 2019	82.66	83.46	82.29	82.62	82.06	91,200
Feb 28, 2019	0.62 Dividend
Feb 27, 2019	83.14	83.62	83.02	83.51	82.33	75,600
Feb 26, 2019	82.66	84.04	82.51	83.68	82.49	106,500
Feb 25, 2019	83.41	83.50	82.40	82.50	81.33	116,100
Feb 22, 2019	83.83	83.96	82.73	83.52	82.34	79,800
Feb 21, 2019	84.17	84.25	83.32	83.95	82.76	152,700
Feb 20, 2019	84.00	85.00	83.62	84.35	83.15	202,300
Feb 19, 2019	84.01	84.96	83.06	84.01	82.82	103,400
Feb 15, 2019	83.41	84.10	82.64	83.87	82.68	125,300
Feb 14, 2019	80.68	84.13	80.68	83.22	82.04	159,500
Feb 13, 2019	81.59	81.59	80.19	80.63	79.49	82,300
Feb 12, 2019	81.21	82.18	81.02	81.61	80.45	88,100
Feb 11, 2019	80.62	81.71	80.40	80.77	79.62	566,300
Feb 08, 2019	82.10	82.10	80.11	80.40	79.26	158,100
Feb 07, 2019	81.43	82.41	80.84	82.41	81.24	117,700
Feb 06, 2019	80.46	81.54	80.46	81.36	80.21	114,700
Feb 05, 2019	79.54	80.72	79.00	80.46	79.32	69,100
Feb 04, 2019	79.52	79.82	79.00	79.08	77.96	66,400
Feb 01, 2019	79.20	79.59	79.00	79.22	78.10	39,000
Jan 31, 2019	79.20	79.25	78.61	79.16	78.04	69,500
Jan 30, 2019	78.77	79.19	78.05	79.00	77.88	101,600
Jan 29, 2019	78.48	78.75	78.20	78.63	77.51	60,300
Jan 28, 2019	77.90	78.70	77.15	78.26	77.15	79,200
Jan 25, 2019	77.45	78.35	77.24	77.98	76.87	108,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...