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
Aug 22, 2019	114.94	114.94	113.25	113.57	113.57	208,503
Aug 22, 2019	113.98	114.94	113.25	113.57	113.57	208,500
Aug 22, 2019	0.62 Dividend
Aug 21, 2019	114.64	114.85	113.90	114.50	113.88	63,700
Aug 20, 2019	116.42	116.42	114.15	114.41	113.79	249,500
Aug 19, 2019	114.89	116.72	114.89	116.35	115.72	108,500
Aug 16, 2019	114.32	114.88	113.26	114.48	113.86	89,600
Aug 15, 2019	111.35	114.16	111.35	114.04	113.42	405,100
Aug 14, 2019	112.40	112.96	110.47	111.63	111.03	109,000
Aug 13, 2019	112.04	113.89	111.22	112.94	112.33	192,800
Aug 12, 2019	112.89	113.55	111.84	112.04	111.43	245,300
Aug 09, 2019	113.64	114.61	111.31	114.01	113.39	351,300
Aug 08, 2019	105.02	114.46	105.02	113.64	113.02	452,200
Aug 07, 2019	100.75	101.80	100.02	101.40	100.85	189,800
Aug 06, 2019	101.29	101.75	100.68	101.06	100.51	348,600
Aug 02, 2019	100.22	101.27	100.14	101.25	100.70	297,600
Aug 01, 2019	97.74	100.62	97.73	100.60	100.06	348,000
Jul 31, 2019	97.90	98.74	97.63	98.02	97.49	120,800
Jul 30, 2019	96.60	98.28	96.60	97.92	97.39	154,500
Jul 29, 2019	96.25	96.90	95.90	96.82	96.30	98,200
Jul 26, 2019	95.88	96.28	95.66	96.13	95.61	75,600
Jul 25, 2019	95.32	95.53	94.88	95.50	94.98	84,200
Jul 24, 2019	95.02	95.39	94.65	95.16	94.64	139,600
Jul 23, 2019	93.99	96.06	93.91	95.18	94.66	195,200
Jul 22, 2019	93.81	94.26	93.20	93.69	93.18	113,800
Jul 19, 2019	93.11	93.76	92.25	93.39	92.88	734,000
Jul 18, 2019	92.04	93.18	91.85	93.00	92.50	503,900
Jul 17, 2019	92.12	92.15	91.75	92.04	91.54	119,000
Jul 16, 2019	92.47	92.47	91.12	92.03	91.53	82,700
Jul 15, 2019	92.72	92.78	91.57	92.22	91.72	53,000
Jul 12, 2019	93.31	93.31	92.33	92.61	92.11	65,800
Jul 11, 2019	92.23	93.02	92.02	92.75	92.25	130,800
Jul 10, 2019	92.00	92.39	91.80	91.92	91.42	66,000
Jul 09, 2019	92.02	92.54	91.67	92.11	91.61	111,000
Jul 08, 2019	92.59	92.59	91.71	91.84	91.34	127,800
Jul 05, 2019	91.73	93.33	91.22	92.68	92.18	84,700
Jul 04, 2019	91.29	92.20	91.29	91.78	91.28	34,200
Jul 03, 2019	91.05	91.34	90.90	91.21	90.72	56,700
Jul 02, 2019	91.15	91.15	90.68	91.03	90.54	211,300
Jun 28, 2019	90.67	91.32	90.41	91.10	90.61	91,500
Jun 27, 2019	91.38	91.38	89.61	90.51	90.02	64,800
Jun 26, 2019	90.92	91.41	90.13	90.85	90.36	60,100
Jun 25, 2019	92.11	92.23	90.57	90.92	90.43	87,900
Jun 24, 2019	91.50	92.25	91.17	91.74	91.24	85,800
Jun 21, 2019	91.32	91.96	90.80	91.46	90.96	149,900
Jun 20, 2019	91.11	91.51	90.96	91.30	90.81	170,100
Jun 19, 2019	91.45	91.45	90.85	91.11	90.62	36,400
Jun 18, 2019	91.40	91.55	91.09	91.20	90.71	26,900
Jun 17, 2019	91.02	91.55	90.69	90.89	90.40	35,700
Jun 14, 2019	90.83	91.62	90.22	91.02	90.53	109,300
Jun 13, 2019	90.90	91.46	90.37	90.77	90.28	50,100
Jun 12, 2019	90.49	91.20	90.27	90.84	90.35	44,200
Jun 11, 2019	91.85	91.85	90.10	90.56	90.07	88,300
Jun 10, 2019	91.08	91.48	90.68	91.06	90.57	69,600
Jun 07, 2019	91.33	91.61	90.69	90.99	90.50	66,600
Jun 06, 2019	91.40	91.65	91.01	91.44	90.94	66,400
Jun 05, 2019	90.65	91.88	90.65	91.35	90.86	327,600
Jun 04, 2019	90.57	91.01	89.52	90.42	89.93	80,300
Jun 03, 2019	90.15	90.82	89.23	90.42	89.93	164,600
May 31, 2019	90.06	90.50	89.20	90.17	89.68	84,000
May 30, 2019	90.94	91.54	90.28	90.72	90.23	166,600
May 29, 2019	90.65	91.13	89.33	91.00	90.51	138,400
May 28, 2019	90.99	91.37	90.43	91.01	90.52	108,900
May 27, 2019	91.01	91.14	90.72	91.03	90.54	102,100
May 24, 2019	90.13	91.09	89.91	90.99	90.50	187,600
May 23, 2019	89.85	90.00	89.36	89.93	89.44	820,700
May 23, 2019	0.62 Dividend
May 22, 2019	90.82	91.19	90.60	91.00	89.89	122,300
May 21, 2019	91.50	91.55	90.80	90.95	89.84	171,600
May 17, 2019	92.59	92.59	91.52	91.70	90.58	79,700
May 16, 2019	93.41	93.83	92.51	93.00	91.87	86,200
May 15, 2019	92.06	93.95	91.86	93.50	92.36	121,900
May 14, 2019	91.06	92.43	90.17	92.39	91.26	141,100
May 13, 2019	90.66	91.41	88.27	91.01	89.90	166,300
May 10, 2019	86.33	91.76	85.59	91.16	90.05	384,600
May 09, 2019	84.26	84.88	84.26	84.74	83.71	60,500
May 08, 2019	84.64	85.17	84.31	84.69	83.66	52,200
May 07, 2019	85.06	85.06	83.96	84.78	83.75	76,700
May 06, 2019	85.00	85.78	84.16	85.43	84.39	84,200
May 03, 2019	84.61	85.54	84.33	85.51	84.47	76,300
May 02, 2019	85.37	85.67	84.46	84.71	83.68	70,100
May 01, 2019	85.07	86.12	85.07	85.54	84.50	54,600
Apr 30, 2019	85.42	85.94	84.79	85.46	84.42	84,200
Apr 29, 2019	84.76	85.39	84.59	85.33	84.29	47,400
Apr 26, 2019	85.19	85.56	84.60	85.06	84.02	46,700
Apr 25, 2019	85.43	86.13	85.33	85.57	84.53	48,500
Apr 24, 2019	85.61	85.77	85.08	85.57	84.53	162,400
Apr 23, 2019	87.00	87.13	83.86	85.58	84.54	217,400
Apr 22, 2019	87.84	88.54	87.80	88.08	87.01	32,200
Apr 18, 2019	87.81	88.14	87.44	87.99	86.92	64,700
Apr 17, 2019	87.99	88.69	87.44	87.65	86.58	124,400
Apr 16, 2019	87.85	88.32	87.75	88.08	87.01	119,200
Apr 15, 2019	87.60	88.00	86.76	87.85	86.78	69,300
Apr 12, 2019	87.79	87.80	87.41	87.64	86.57	51,800
Apr 11, 2019	87.45	87.93	87.38	87.67	86.60	58,400
Apr 10, 2019	87.15	87.80	86.67	87.63	86.56	99,100
Apr 09, 2019	86.26	87.32	85.66	87.15	86.09	302,500
Apr 08, 2019	86.85	86.94	86.38	86.65	85.59	255,600
Apr 05, 2019	86.36	87.01	85.98	86.73	85.67	65,800
Apr 04, 2019	86.26	86.42	85.81	86.07	85.02	65,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...