X.TO - TMX Group Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 04, 2019105.20106.30104.59105.53105.53181,457
Dec. 04, 2019105.20106.30104.59105.53105.53181,700
Dec. 03, 2019106.00106.27104.68105.38105.38248,200
Dec. 02, 2019107.22107.31106.00106.29106.29132,300
Nov. 29, 2019106.73107.31106.55106.78106.7880,500
Nov. 28, 2019106.89107.64106.04106.53106.53101,500
Nov. 27, 2019110.75110.75106.13106.89106.891,164,600
Nov. 26, 2019112.45113.18111.30112.11112.11197,500
Nov. 25, 2019112.06112.83111.92112.29112.29111,500
Nov. 22, 2019112.89113.47111.61112.19112.1998,400
Nov. 21, 2019113.46113.46112.08112.68112.6867,700
Nov. 21, 20190.66 Dividend
Nov. 20, 2019113.45114.05113.06113.99113.33108,100
Nov. 19, 2019112.17114.65111.84113.92113.26142,700
Nov. 18, 2019110.11112.04110.11111.95111.3096,500
Nov. 15, 2019111.04111.30110.01110.80110.16115,600
Nov. 14, 2019110.97111.23110.38110.78110.1482,000
Nov. 13, 2019110.13111.14109.00110.76110.12270,800
Nov. 12, 2019110.01110.17109.30110.03109.39223,600
Nov. 11, 2019109.64110.11108.94109.78109.14122,300
Nov. 08, 2019110.32110.32106.09110.00109.36515,600
Nov. 07, 2019114.38114.38113.29113.66113.0085,700
Nov. 06, 2019114.98114.98113.58113.90113.24122,600
Nov. 05, 2019113.93114.03112.89113.77113.11107,100
Nov. 04, 2019115.18115.19112.76113.80113.14268,400
Nov. 01, 2019114.98115.61114.32114.81114.1586,800
Oct. 31, 2019116.36116.77114.85115.08114.41167,900
Oct. 30, 2019115.54117.16115.48115.96115.29142,400
Oct. 29, 2019114.32116.32113.02115.92115.25288,300
Oct. 28, 2019114.10114.30113.63114.08113.42247,900
Oct. 25, 2019114.22114.69113.97114.02113.3656,200
Oct. 24, 2019114.30114.91113.42114.27113.61270,000
Oct. 23, 2019114.46115.52114.13114.30113.64119,700
Oct. 22, 2019115.10115.55114.45114.66114.00146,900
Oct. 21, 2019116.18117.79112.89115.16114.49240,400
Oct. 18, 2019117.96117.99116.96117.42116.74179,000
Oct. 17, 2019117.19117.75116.49117.20116.52513,700
Oct. 16, 2019116.89117.50114.29117.12116.44154,100
Oct. 15, 2019118.06118.06116.35116.70116.02166,300
Oct. 11, 2019117.90118.38117.01117.12116.44269,900
Oct. 10, 2019116.35118.26116.24117.69117.01252,500
Oct. 09, 2019115.32116.81114.86116.28115.61944,100
Oct. 08, 2019115.56115.56113.91115.15114.48217,300
Oct. 07, 2019115.74116.13114.97115.61114.9474,000
Oct. 04, 2019115.60116.12115.25115.64114.9793,600
Oct. 03, 2019114.26115.99112.52115.22114.55112,400
Oct. 02, 2019113.84114.52112.49114.17113.5188,600
Oct. 01, 2019114.57115.22113.60113.87113.2156,600
Sep. 30, 2019115.87116.25114.22114.34113.68100,500
Sep. 27, 2019116.30116.30114.44115.93115.26104,500
Sep. 26, 2019115.30116.41114.78116.09115.4298,300
Sep. 25, 2019115.27116.18114.45115.00114.33126,500
Sep. 24, 2019116.55116.70115.11115.43114.76111,100
Sep. 23, 2019116.25116.61115.66116.20115.5371,100
Sep. 20, 2019116.25116.74115.37115.97115.30513,300
Sep. 19, 2019115.99116.92115.00115.78115.11112,100
Sep. 18, 2019116.78117.01114.95115.89115.22147,000
Sep. 17, 2019117.81118.00116.31116.40115.73203,800
Sep. 16, 2019117.50118.05116.83117.92117.24101,600
Sep. 13, 2019119.35119.62117.73117.99117.31240,200
Sep. 12, 2019117.57119.78117.57118.61117.92175,600
Sep. 11, 2019116.02117.45115.34117.34116.66207,400
Sep. 10, 2019119.14119.14116.00116.47115.80138,600
Sep. 09, 2019120.21120.21118.61119.14118.45234,200
Sep. 06, 2019116.83120.48116.83119.26118.57343,100
Sep. 05, 2019115.54117.85115.10116.67115.99101,500
Sep. 04, 2019116.25116.50115.00115.38114.71136,400
Sep. 03, 2019115.37116.23115.22115.88115.2178,600
Aug. 30, 2019114.28115.80113.79115.31114.64152,300
Aug. 29, 2019114.50115.45113.80114.05113.3986,200
Aug. 28, 2019114.79115.68113.90114.37113.71120,100
Aug. 27, 2019114.88116.87114.25114.89114.22147,700
Aug. 26, 2019113.35115.48113.35114.50113.84101,300
Aug. 23, 2019113.94114.25112.94113.18112.52249,900
Aug. 22, 2019113.98114.94113.25113.57112.91208,500
Aug. 22, 20190.62 Dividend
Aug. 21, 2019114.64114.85113.90114.50113.2263,700
Aug. 20, 2019116.42116.42114.15114.41113.13249,500
Aug. 19, 2019114.89116.72114.89116.35115.05108,500
Aug. 16, 2019114.32114.88113.26114.48113.2089,600
Aug. 15, 2019111.35114.16111.35114.04112.77405,100
Aug. 14, 2019112.40112.96110.47111.63110.38109,000
Aug. 13, 2019112.04113.89111.22112.94111.68192,800
Aug. 12, 2019112.89113.55111.84112.04110.79245,300
Aug. 09, 2019113.64114.61111.31114.01112.74351,300
Aug. 08, 2019105.02114.46105.02113.64112.37452,200
Aug. 07, 2019100.75101.80100.02101.40100.27189,800
Aug. 06, 2019101.29101.75100.68101.0699.93348,600
Aug. 02, 2019100.22101.27100.14101.25100.12297,600
Aug. 01, 201997.74100.6297.73100.6099.48348,000
Jul. 31, 201997.9098.7497.6398.0296.92120,800
Jul. 30, 201996.6098.2896.6097.9296.83154,500
Jul. 29, 201996.2596.9095.9096.8295.7498,200
Jul. 26, 201995.8896.2895.6696.1395.0675,600
Jul. 25, 201995.3295.5394.8895.5094.4384,200
Jul. 24, 201995.0295.3994.6595.1694.10139,600
Jul. 23, 201993.9996.0693.9195.1894.12195,200
Jul. 22, 201993.8194.2693.2093.6992.64113,800
Jul. 19, 201993.1193.7692.2593.3992.35734,000
Jul. 18, 201992.0493.1891.8593.0091.96503,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...