Canada markets closed

TMX Group Limited (X.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
35.73-0.72 (-1.98%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202436.4636.6635.6535.7335.73396,221
Mar 27, 202436.2636.6236.2136.4536.45335,400
Mar 26, 202435.0136.9235.0136.2536.252,058,700
Mar 25, 202435.5035.5034.2135.2235.22643,000
Mar 22, 202433.7933.9433.5533.8033.80183,000
Mar 21, 202434.1534.2433.7733.7933.79710,900
Mar 20, 202433.9434.1633.7934.0234.02147,900
Mar 19, 202434.1734.2033.8333.9233.92211,900
Mar 18, 202433.7234.2033.6034.1134.11221,900
Mar 15, 202433.5233.8533.4133.7033.701,209,600
Mar 14, 202434.2534.3433.5933.7133.71287,000
Mar 13, 202434.7034.7034.2834.3834.38392,900
Mar 12, 202434.2134.7434.2134.7034.70192,600
Mar 11, 202434.3434.4233.9434.2534.25383,700
Mar 08, 202434.5334.8034.3634.4434.44222,900
Mar 07, 202434.9735.1234.1534.5134.51718,200
Mar 06, 202435.4635.6334.3034.6834.68501,300
Mar 05, 202435.6536.2135.2235.3835.38258,300
Mar 04, 202435.3835.8635.3835.7235.72330,900
Mar 01, 202435.5835.7035.0735.4435.44378,100
Feb 29, 202434.9035.7934.7935.6035.601,564,300
Feb 28, 202434.2634.8534.2634.6634.66249,600
Feb 27, 202434.2134.3134.0034.2734.27258,000
Feb 26, 202434.1934.3533.9834.1434.14158,800
Feb 23, 202434.6434.9033.8134.2034.20281,700
Feb 22, 202434.3234.5934.0234.5534.55213,700
Feb 22, 20240.18 Dividend
Feb 21, 202434.2834.5334.0634.4034.22367,600
Feb 20, 202434.0134.5133.8534.1934.01687,100
Feb 16, 202434.6734.8234.1634.1834.00405,700
Feb 15, 202434.7835.0034.3934.7134.53436,300
Feb 14, 202434.5034.7734.1934.6134.43314,900
Feb 13, 202433.9934.4533.8434.4034.22436,600
Feb 12, 202434.1934.2533.9634.0733.89228,700
Feb 09, 202434.0434.2433.8834.2034.02197,400
Feb 08, 202434.1334.2433.5834.0033.82414,100
Feb 07, 202433.9534.1633.5734.1533.97298,400
Feb 06, 202433.5433.9833.3333.9533.77421,200
Feb 05, 202433.7534.3233.3633.3933.22302,000
Feb 02, 202433.5333.8533.4633.7333.55151,800
Feb 01, 202433.3033.6633.3033.5233.34202,800
Jan 31, 202433.3033.8633.1933.2533.08592,400
Jan 30, 202433.3533.3933.2233.3033.13252,600
Jan 29, 202433.6233.6733.2933.3033.13195,400
Jan 26, 202433.7033.9233.5333.6433.46204,500
Jan 25, 202434.0834.1333.6933.7033.52225,100
Jan 24, 202434.1234.2733.8833.9833.80259,500
Jan 23, 202433.7034.1333.7034.1033.92503,100
Jan 22, 202433.0933.6333.0933.5733.39295,500
Jan 19, 202432.5633.0032.4133.0032.83251,600
Jan 18, 202432.1232.4431.9232.4232.25297,000
Jan 17, 202431.9832.1431.7331.8731.70334,600
Jan 16, 202432.0332.2431.9332.1231.95184,600
Jan 15, 202432.1932.2632.0332.1732.0082,400
Jan 12, 202431.7531.9731.6131.8631.69427,500
Jan 11, 202432.0132.2831.7531.8131.64328,000
Jan 10, 202431.8932.0331.5731.9531.78136,700
Jan 09, 202431.6332.1031.5531.8431.67237,600
Jan 08, 202431.6031.7331.5131.7231.55129,700
Jan 05, 202431.6631.7931.4031.5031.34170,500
Jan 04, 202431.3631.7531.3031.6831.51239,600
Jan 03, 202431.2531.6831.1531.3331.17260,100
Jan 02, 202431.9431.9831.2731.3731.21259,000
Dec 29, 202331.8732.0831.6032.0531.88251,600
Dec 28, 202331.5731.8731.4831.8331.66124,000
Dec 27, 202331.5631.7031.4231.6731.50187,000
Dec 22, 202331.0431.7931.0431.7231.55272,600
Dec 21, 202330.9631.0630.7631.0030.84256,100
Dec 20, 202330.9931.1730.7230.7830.62408,900
Dec 19, 202330.9931.1230.9030.9830.82512,300
Dec 18, 202331.0431.1430.8130.8630.70347,900
Dec 15, 202331.1031.1030.6630.8830.72806,900
Dec 14, 202331.1431.3330.9330.9830.82630,700
Dec 13, 202330.4330.9830.1930.9830.82550,400
Dec 12, 202330.2330.6530.2330.5130.35642,700
Dec 11, 202330.2030.3129.8430.3030.14456,600
Dec 08, 202329.8430.3229.7930.1630.00319,900
Dec 07, 202330.1830.1829.7129.7529.59291,600
Dec 06, 202329.7930.1029.6829.8029.64332,700
Dec 05, 202329.5829.7529.5529.6829.52340,500
Dec 04, 202329.6729.7529.4429.5029.35561,900
Dec 01, 202329.4929.8229.3129.7929.63445,800
Nov 30, 202328.6729.4028.5229.3029.15860,100
Nov 29, 202328.8728.9828.6328.7028.55253,800
Nov 28, 202328.7429.1528.7328.8128.66321,000
Nov 27, 202328.8129.0928.6828.7628.61556,900
Nov 24, 202329.2029.2428.8728.9028.75154,000
Nov 23, 202328.8629.2128.8629.2029.0557,100
Nov 22, 202328.7029.0728.7028.9128.76403,100
Nov 21, 202329.0129.1328.5828.6428.49423,400
Nov 20, 202328.9028.9828.7728.9228.77367,700
Nov 17, 202329.2729.3128.9528.9828.83340,700
Nov 16, 202329.2229.4029.0429.2729.12515,300
Nov 16, 20230.18 Dividend
Nov 15, 202329.3629.5029.0629.1828.85413,700
Nov 14, 202329.3829.5529.2429.3028.97423,100
Nov 13, 202329.1829.3129.0629.1028.77721,800
Nov 10, 202329.3829.5229.1829.2028.87228,700
Nov 09, 202329.1329.5429.1329.3228.99237,800
Nov 08, 202329.2629.3129.0429.2128.88250,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...