TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.17	51.60	50.85	51.27	51.27	0.41%	505,701
Dec 4, 2025	50.75	51.33	50.75	51.06	51.06	0.67%	923,688
Dec 3, 2025	50.60	51.46	50.33	50.72	50.72	-0.43%	724,981
Dec 2, 2025	51.25	51.25	50.77	50.94	50.94	-0.12%	846,500
Dec 1, 2025	51.37	51.39	50.87	51.00	51.00	-0.58%	603,227
Nov 28, 2025	51.43	51.43	51.11	51.30	51.30	0.12%	301,465
Nov 27, 2025	51.34	51.53	51.07	51.24	51.24	-0.45%	161,405
Nov 26, 2025	51.90	51.90	51.35	51.47	51.47	-0.31%	343,819
Nov 25, 2025	52.05	52.08	50.73	51.63	51.63	-0.86%	418,170
Nov 24, 2025	51.35	52.16	51.32	52.08	52.08	1.82%	4,062,016
Nov 21, 2025	51.16	51.95	51.13	51.15	51.15	-0.78%	731,303
Nov 20, 2025	52.16	52.32	51.15	51.55	51.55	-0.29%	657,871
Nov 19, 2025	51.94	51.94	51.28	51.70	51.70	0.39%	455,913
Nov 18, 2025	52.00	52.59	51.49	51.50	51.50	-0.96%	487,778
Nov 17, 2025	51.99	52.56	51.28	52.00	52.00	-0.54%	716,578
Nov 14, 2025	50.89	52.41	50.89	52.28	52.28	1.49%	978,517
Nov 13, 2025	52.41	52.53	51.46	51.51	51.29	-2.09%	603,189
Nov 12, 2025	50.55	52.68	50.55	52.61	52.39	4.08%	707,143
Nov 11, 2025	50.71	50.71	50.07	50.55	50.33	0.50%	180,722
Nov 10, 2025	50.72	50.77	49.80	50.30	50.09	-0.04%	335,258
Nov 7, 2025	50.45	50.57	49.76	50.32	50.11	0.62%	461,752
Nov 6, 2025	50.99	51.04	49.66	50.01	49.80	-2.97%	905,634
Nov 5, 2025	51.59	52.33	51.54	51.54	51.32	-0.31%	776,705
Nov 4, 2025	51.93	52.42	51.50	51.70	51.48	-0.44%	671,823
Nov 3, 2025	51.73	52.10	51.36	51.93	51.71	0.39%	1,240,455
Oct 31, 2025	50.37	51.82	50.06	51.73	51.51	3.63%	832,029
Oct 30, 2025	49.57	50.30	49.51	49.92	49.71	0.14%	1,138,965
Oct 29, 2025	52.30	53.26	49.67	49.85	49.64	-3.73%	1,262,221
Oct 28, 2025	52.00	52.78	51.00	51.78	51.56	3.91%	1,372,768
Oct 27, 2025	51.07	51.28	49.76	49.83	49.62	-1.42%	927,701
Oct 24, 2025	50.16	51.33	50.16	50.55	50.33	1.94%	710,073
Oct 23, 2025	49.18	49.66	48.75	49.59	49.38	0.51%	480,612
Oct 22, 2025	49.25	49.41	48.81	49.34	49.13	0.16%	609,148
Oct 21, 2025	49.52	50.07	48.90	49.26	49.05	-0.91%	555,199
Oct 20, 2025	50.96	50.97	49.56	49.71	49.50	-0.56%	427,170
Oct 17, 2025	50.06	50.49	49.76	49.99	49.78	-0.75%	428,483
Oct 16, 2025	51.06	51.71	50.19	50.37	50.15	-1.35%	355,715
Oct 15, 2025	50.99	51.41	50.71	51.06	50.84	0.53%	726,496
Oct 14, 2025	51.14	51.41	50.67	50.79	50.57	-0.80%	796,499
Oct 10, 2025	51.59	51.82	51.00	51.20	50.98	-0.33%	351,156
Oct 9, 2025	51.62	51.62	50.53	51.37	51.15	-0.23%	727,535
Oct 8, 2025	51.94	52.01	50.93	51.49	51.27	-0.64%	753,280
Oct 7, 2025	52.12	52.16	51.34	51.82	51.60	-0.71%	683,664
Oct 6, 2025	53.41	53.41	52.14	52.19	51.97	-1.92%	385,521
Oct 3, 2025	52.78	53.55	52.66	53.21	52.98	0.78%	259,910
Oct 2, 2025	52.93	53.40	52.64	52.80	52.57	-0.51%	445,743
Oct 1, 2025	53.50	53.66	52.59	53.07	52.84	-0.32%	486,612
Sep 30, 2025	52.60	53.30	52.23	53.24	53.01	1.45%	705,720
Sep 29, 2025	52.65	52.88	52.37	52.48	52.26	0.44%	515,400
Sep 26, 2025	52.82	52.87	52.22	52.25	52.03	-0.44%	709,763