Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TMX Group Ltd (OP: TMXXF )

26.70 -0.47 (-1.73%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2023 22.76 11 +0.44(+1.96%)
Jul 27, 2023 22.32 22.32 22.32 22.32 176 +0.07(+0.33%)
Jul 26, 2023 22.24 22.25 22.24 22.25 525 -0.31(-1.37%)
Jul 25, 2023 22.38 22.56 21.92 22.56 2,710 -0.40(-1.73%)
Jul 20, 2023 22.96 10 +0.08(+0.33%)
Jul 19, 2023 22.88 22.88 22.88 22.88 113 -0.04(-0.17%)
Jul 18, 2023 22.70 22.92 22.70 22.92 200 +0.25(+1.10%)
Jul 17, 2023 22.69 22.69 22.67 22.67 1,430 +0.67(+3.05%)
Jul 10, 2023 22.00 35 -0.02(-0.11%)
Jul 07, 2023 22.02 22.02 22.02 22.02 174 +1.12(+5.38%)
Jul 06, 2023 20.90 20.90 20.90 20.90 180 -1.14(-5.17%)
Jul 05, 2023 22.04 22.04 22.04 22.04 719 +1.88(+9.33%)
Jul 03, 2023 20.16 20.16 20.16 20.16 245 -1.87(-8.49%)
Jun 29, 2023 22.03 67 +0.15(+0.69%)
Jun 27, 2023 21.88 0 +0.14(+0.64%)
Jun 26, 2023 21.65 21.74 21.65 21.74 789 +0.02(+0.09%)
Jun 22, 2023 21.72 53 -0.18(-0.82%)
Jun 21, 2023 21.90 21.90 21.90 21.90 197 +0.02(+0.09%)
Jun 20, 2023 22.06 22.06 21.83 21.88 575 -0.35(-1.56%)
Jun 16, 2023 22.23 22.23 22.23 22.23 2,041 -0.16(-0.70%)
Jun 15, 2023 22.25 22.39 22.16 22.39 45,756 +0.01(+0.02%)
Jun 14, 2023 22.15 22.38 22.15 22.38 847 -88.47(-79.81%)
Jun 13, 2023 111.12 111.12 110.84 110.84 1,194 +0.07(+0.06%)
Jun 06, 2023 110.78 41 +2.56(+2.36%)
May 30, 2023 108.22 2 +1.75(+1.65%)
May 25, 2023 106.47 7 -1.31(-1.22%)
May 23, 2023 107.78 2 -5.09(-4.51%)
May 22, 2023 115.54 115.54 112.88 112.88 300 +4.41(+4.07%)
May 19, 2023 108.25 109.00 108.25 108.46 1,069 +1.04(+0.97%)
May 18, 2023 107.29 107.42 106.91 107.42 963 -0.88(-0.81%)
May 17, 2023 108.38 108.50 108.30 108.30 956 +3.27(+3.11%)
May 05, 2023 105.03 50 +1.63(+1.58%)
May 04, 2023 103.40 103.40 103.40 103.40 128 -0.40(-0.39%)
May 03, 2023 103.80 103.80 103.80 103.80 100 +1.41(+1.37%)
May 02, 2023 102.00 102.65 101.69 102.39 1,012 +0.50(+0.50%)
May 01, 2023 101.66 102.25 101.66 101.89 1,600 +0.75(+0.74%)
Apr 28, 2023 101.10 101.16 100.47 101.14 1,422 +0.55(+0.54%)
Apr 27, 2023 100.75 100.81 100.60 100.60 3,000 -1.67(-1.63%)
Apr 12, 2023 102.27 0 +4.56(+4.66%)
Mar 28, 2023 97.71 0 +0.46(+0.47%)
Mar 15, 2023 97.25 41,604 +0.03(+0.03%)
Mar 14, 2023 97.22 97.22 97.22 97.22 105 -0.22(-0.22%)
Mar 08, 2023 97.44 558 -2.00(-2.01%)
Mar 01, 2023 99.44 70 -0.42(-0.42%)
Feb 24, 2023 99.86 7,050 -0.31(-0.31%)
Feb 17, 2023 100.17 25 -0.28(-0.28%)
Feb 16, 2023 100.45 100.45 100.45 100.45 487 -1.43(-1.40%)
Feb 14, 2023 101.88 33 -1.85(-1.78%)
Feb 13, 2023 103.54 103.73 103.54 103.73 505 +5.54(+5.65%)
Feb 08, 2023 98.18 102 -1.02(-1.02%)
Feb 07, 2023 97.18 99.20 96.55 99.20 1,724 +1.45(+1.48%)
Feb 06, 2023 98.00 98.84 97.75 97.75 1,918 -1.15(-1.16%)
Feb 03, 2023 99.00 99.50 98.75 98.90 1,905 -0.90(-0.90%)
Feb 02, 2023 100.75 100.75 99.15 99.80 2,495 -1.47(-1.45%)
Feb 01, 2023 100.03 101.27 100.03 101.27 2,482 +2.91(+2.96%)
Jan 30, 2023 98.36 7,845 -5.50(-5.30%)
Jan 26, 2023 103.86 25 +3.45(+3.44%)
Jan 25, 2023 100.41 100.41 100.41 100.41 199 -0.96(-0.95%)
Jan 23, 2023 101.37 23 -0.26(-0.25%)
Jan 13, 2023 101.63 64 -0.95(-0.93%)
Jan 10, 2023 102.58 3 +1.03(+1.01%)
Nov 29, 2022 101.55 0 -1.46(-1.42%)
Nov 11, 2022 103.01 8 +4.37(+4.43%)
Nov 09, 2022 98.64 23 +0.04(+0.04%)
Nov 04, 2022 98.60 46 +1.27(+1.30%)
Oct 28, 2022 97.33 42 -0.37(-0.38%)
Oct 27, 2022 97.70 97.70 97.70 97.70 101 +5.33(+5.77%)
Oct 20, 2022 92.37 37 -1.52(-1.62%)
Oct 19, 2022 94.04 94.04 93.64 93.89 354 -1.65(-1.73%)
Oct 18, 2022 95.02 95.54 95.02 95.54 3,982 +1.47(+1.56%)
Oct 17, 2022 95.19 95.32 94.07 94.07 16,202 -0.66(-0.70%)
Oct 13, 2022 94.73 300 +3.39(+3.71%)
Oct 12, 2022 91.41 91.85 91.34 91.34 434 -0.17(-0.18%)
Oct 11, 2022 91.51 91.51 91.51 91.51 100 -8.45(-8.45%)
Oct 05, 2022 99.96 9 +1.72(+1.75%)
Oct 04, 2022 98.24 98.24 98.24 98.24 145 +2.96(+3.11%)
Oct 03, 2022 95.30 95.30 95.28 95.28 286 +3.11(+3.37%)
Sep 30, 2022 92.17 92.17 92.17 92.17 155 +0.64(+0.70%)
Sep 29, 2022 91.53 91.53 91.53 91.53 203 -1.61(-1.73%)
Sep 28, 2022 91.99 93.14 91.99 93.14 250 +0.44(+0.47%)
Sep 26, 2022 92.70 4,461 -0.44(-0.47%)
Sep 23, 2022 93.14 93.14 93.14 93.14 186 -2.51(-2.62%)
Sep 22, 2022 95.65 95.65 95.65 95.65 139 -1.93(-1.97%)
Sep 20, 2022 97.58 38 -0.69(-0.71%)
Sep 19, 2022 98.27 98.27 98.27 98.27 157 -1.50(-1.50%)
Sep 15, 2022 99.77 26 -0.23(-0.23%)
Sep 14, 2022 99.96 100.00 99.95 100.00 1,324 -0.41(-0.41%)
Sep 07, 2022 100.41 102 -0.06(-0.06%)
Aug 31, 2022 100.47 59 -1.05(-1.03%)
Aug 29, 2022 101.52 146 -0.13(-0.13%)
Aug 25, 2022 101.64 76 +0.45(+0.45%)
Aug 23, 2022 101.19 0 -0.37(-0.36%)
Aug 22, 2022 101.56 101.56 101.56 101.56 194 -1.47(-1.43%)
Aug 19, 2022 103.20 103.37 103.03 103.03 1,810 +1.77(+1.75%)
Aug 15, 2022 101.26 176 +0.47(+0.46%)
Aug 10, 2022 100.79 0 +0.55(+0.54%)
Aug 09, 2022 100.24 100.24 100.24 100.24 122 -1.13(-1.12%)
Aug 08, 2022 101.38 101.38 101.38 101.38 319 +0.97(+0.97%)
Aug 05, 2022 100.40 100.40 100.40 100.40 133 -1.68(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.