Canada markets closed

  • S&P/TSX
    17,944.88
    +35.85(+0.20%)

  • S&P 500
    3,768.25
    -27.29(-0.72%)

  • DOW
    30,814.26
    -177.24(-0.57%)

TMX Group Limited (X.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
125.47+2.30 (+1.87%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021123.00125.48122.99125.47125.4774,439
Jan. 15, 2021124.16124.34123.16123.17123.17188,939
Jan. 14, 2021125.72125.72124.10124.33124.33177,915
Jan. 13, 2021126.14126.14124.70125.99125.99226,460
Jan. 12, 2021125.00126.06124.45125.79125.79105,255
Jan. 11, 2021126.71126.93125.50125.71125.71145,125
Jan. 08, 2021127.28127.61125.93126.91126.91235,864
Jan. 07, 2021126.51127.87126.47127.00127.00157,359
Jan. 06, 2021126.77127.51125.83125.98125.98180,889
Jan. 05, 2021126.11128.23126.10126.85126.85108,828
Jan. 04, 2021126.51127.19126.11126.75126.7568,454
Dec. 31, 2020127.14128.16127.08127.14127.1463,433
Dec. 30, 2020129.30129.45126.93126.95126.9577,947
Dec. 29, 2020127.62130.35127.62129.27129.27144,956
Dec. 24, 2020127.53128.11127.00127.63127.63204,476
Dec. 23, 2020129.65130.45127.45127.84127.8481,201
Dec. 22, 2020127.47130.11127.16129.65129.65111,951
Dec. 21, 2020126.70128.35125.73127.84127.84134,576
Dec. 18, 2020128.18128.93126.68127.09127.09204,808
Dec. 17, 2020127.45128.48127.36128.18128.18154,154
Dec. 16, 2020126.49127.56126.19127.25127.25131,671
Dec. 15, 2020126.09127.21125.51126.49126.49110,021
Dec. 14, 2020126.45127.38125.60125.98125.98208,276
Dec. 11, 2020125.11126.26125.11125.84125.84126,614
Dec. 10, 2020125.88126.38125.03125.61125.61132,623
Dec. 09, 2020126.71127.09125.67125.89125.89375,352
Dec. 08, 2020126.64127.57126.57126.71126.71242,915
Dec. 07, 2020127.45127.79126.76126.92126.92187,165
Dec. 04, 2020127.85128.97127.85128.17128.1768,061
Dec. 03, 2020128.02129.33127.75128.19128.1977,112
Dec. 02, 2020127.45128.33126.87128.21128.21295,259
Dec. 01, 2020127.61127.95126.79127.48127.48166,129
Nov. 30, 2020126.65128.46126.35127.79127.79337,986
Nov. 27, 2020126.97126.97125.46126.33126.33175,945
Nov. 26, 2020125.89126.81125.70126.13126.1357,788
Nov. 25, 2020126.04126.50124.94125.90125.90231,323
Nov. 24, 2020125.40126.11123.90125.18125.18272,303
Nov. 23, 2020127.01127.01125.79125.95125.95134,080
Nov. 20, 2020126.20127.12125.76126.51126.51145,644
Nov. 19, 2020125.11126.86124.13126.46126.46173,996
Nov. 19, 20200.7 Dividend
Nov. 18, 2020126.01126.30124.63125.79125.09565,372
Nov. 17, 2020127.60128.26124.47125.28124.58336,379
Nov. 16, 2020126.44128.51126.44127.60126.89231,541
Nov. 13, 2020129.68130.55127.16127.51126.80139,329
Nov. 12, 2020126.87129.58126.48129.06128.34215,577
Nov. 11, 2020125.47126.63124.97126.00125.30187,816
Nov. 10, 2020129.58129.60124.63125.40124.70498,259
Nov. 09, 2020129.96130.82128.12129.00128.28193,526
Nov. 06, 2020129.03130.54127.01127.66126.95105,582
Nov. 05, 2020127.76131.59127.50128.85128.13373,241
Nov. 04, 2020130.74133.83130.45133.33132.59374,599
Nov. 03, 2020130.99131.77129.92130.74130.0184,460
Nov. 02, 2020130.00132.04129.00129.49128.7770,217
Oct. 30, 2020131.39132.05128.65129.46128.74168,126
Oct. 29, 2020131.68132.57130.12131.82131.0970,196
Oct. 28, 2020133.12133.88131.69132.12131.3898,267
Oct. 27, 2020133.02134.04132.78133.37132.6340,883
Oct. 26, 2020133.90134.96132.69132.80132.0675,505
Oct. 23, 2020133.74134.62133.74134.31133.5654,925
Oct. 22, 2020135.67136.18134.32134.35133.6035,263
Oct. 21, 2020135.32136.46135.23136.27135.5135,198
Oct. 20, 2020135.68136.49135.35135.66134.9147,811
Oct. 19, 2020137.95138.35136.16136.16135.4089,667
Oct. 16, 2020138.25138.95136.95137.80137.0359,105
Oct. 15, 2020137.19139.28135.90138.73137.96101,458
Oct. 14, 2020136.90137.13136.48136.86136.1042,967
Oct. 13, 2020135.62137.25135.00137.00136.2466,283
Oct. 09, 2020134.77135.92134.77135.12134.3773,713
Oct. 08, 2020135.90135.90134.65135.79135.0340,185
Oct. 07, 2020135.68135.96134.93135.44134.6959,008
Oct. 06, 2020136.27136.27135.10136.11135.35104,334
Oct. 05, 2020137.26137.60135.85136.79136.0349,612
Oct. 02, 2020137.64138.03135.70136.61135.8547,897
Oct. 01, 2020137.16138.07136.51137.97137.2048,315
Sep. 30, 2020135.51138.25135.25136.94136.18116,201
Sep. 29, 2020135.45136.56135.24135.63134.88104,954
Sep. 28, 2020136.01137.37134.72135.90135.14166,563
Sep. 25, 2020135.46135.80132.96135.42134.67120,465
Sep. 24, 2020135.16136.49134.44135.29134.5471,214
Sep. 23, 2020136.92138.00135.55135.57134.8287,800
Sep. 22, 2020132.86137.39132.86136.59135.8384,564
Sep. 21, 2020133.33133.33131.33133.25132.5171,927
Sep. 18, 2020------
Sep. 17, 2020133.13134.88132.34134.46133.7175,727
Sep. 16, 2020135.98135.98133.85134.20133.4556,547
Sep. 15, 2020135.99136.57134.98135.54134.7958,205
Sep. 14, 2020134.44136.28134.20136.10135.34121,457
Sep. 11, 2020134.29135.25132.62135.00134.2571,056
Sep. 10, 2020134.87135.58132.68133.05132.3184,934
Sep. 09, 2020132.47135.36132.47135.10134.3569,961
Sep. 08, 2020132.52134.93131.41132.47131.73123,899
Sep. 04, 2020135.99136.05132.25134.65133.90120,120
Sep. 03, 2020137.87137.87135.10135.44134.69182,752
Sep. 02, 2020138.93140.77137.05137.91137.14106,432
Sep. 01, 2020137.15139.40137.15139.30138.52128,006
Aug. 31, 2020137.01139.15137.00137.12136.36131,838
Aug. 28, 2020137.49137.49136.10136.99136.2392,818
Aug. 27, 2020137.60138.41136.90138.00137.2389,900
Aug. 26, 2020137.31138.30136.39137.60136.8357,110
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...