TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	56.60	57.10	56.23	56.64	56.64	-0.40%	353,632
Jun 26, 2025	56.44	57.18	56.28	56.87	56.87	0.85%	314,900
Jun 25, 2025	56.44	56.68	55.75	56.39	56.39	0.52%	503,147
Jun 24, 2025	56.87	57.05	55.91	56.10	56.10	-0.85%	282,713
Jun 23, 2025	56.45	57.06	56.17	56.58	56.58	-0.14%	238,832
Jun 20, 2025	57.02	57.35	56.55	56.66	56.66	-0.02%	819,521
Jun 19, 2025	56.65	56.94	56.16	56.67	56.67	-0.02%	139,342
Jun 18, 2025	56.42	57.00	56.28	56.68	56.68	0.21%	516,603
Jun 17, 2025	56.43	56.63	56.17	56.56	56.56	-0.26%	420,930
Jun 16, 2025	56.09	57.12	56.08	56.71	56.71	1.30%	492,200
Jun 13, 2025	56.07	56.30	55.54	55.98	55.98	-0.30%	552,201
Jun 12, 2025	54.86	56.17	54.39	56.15	56.15	2.80%	580,100
Jun 11, 2025	55.00	55.26	54.48	54.62	54.62	-0.76%	648,108
Jun 10, 2025	54.96	55.28	54.59	55.04	55.04	-0.07%	364,100
Jun 9, 2025	55.43	55.51	54.71	55.08	55.08	-0.58%	338,036
Jun 6, 2025	56.05	56.24	55.28	55.40	55.40	-1.35%	682,400
Jun 5, 2025	55.69	56.33	55.48	56.16	56.16	0.59%	363,300
Jun 4, 2025	56.30	56.30	55.42	55.83	55.83	0.02%	312,700
Jun 3, 2025	56.09	56.09	55.34	55.82	55.82	-0.07%	324,945
Jun 2, 2025	55.18	56.07	55.06	55.86	55.86	0.70%	412,696
May 30, 2025	55.68	56.20	55.42	55.47	55.47	-0.45%	1,274,242
May 29, 2025	56.72	56.76	55.66	55.72	55.72	-1.21%	463,804
May 28, 2025	56.43	56.84	55.97	56.40	56.40	-0.07%	500,824
May 27, 2025	55.48	56.91	55.00	56.44	56.44	2.90%	570,547
May 26, 2025	55.32	55.69	54.74	54.85	54.85	-0.85%	217,400
May 23, 2025	54.68	55.33	54.57	55.32	55.32	0.49%	276,800
May 22, 2025	55.38	55.44	54.92	55.05	54.85	-0.60%	408,548
May 21, 2025	55.90	56.11	54.96	55.38	55.18	-0.77%	505,607
May 20, 2025	54.26	56.13	54.16	55.81	55.61	2.69%	745,600
May 16, 2025	55.20	55.20	54.20	54.35	54.15	-1.24%	448,511
May 15, 2025	54.29	55.37	54.26	55.03	54.83	1.21%	349,328
May 14, 2025	54.06	54.50	53.62	54.37	54.17	0.57%	1,045,600
May 13, 2025	54.90	54.93	53.98	54.06	53.86	-1.60%	902,028
May 12, 2025	56.62	56.89	54.45	54.94	54.74	-2.47%	663,724
May 9, 2025	55.98	56.60	55.88	56.33	56.13	0.57%	436,405
May 8, 2025	55.33	56.47	55.06	56.01	55.81	2.19%	664,600
May 7, 2025	55.30	55.98	54.22	54.81	54.61	-0.63%	505,800
May 6, 2025	52.50	55.53	52.29	55.16	54.96	0.60%	605,400
May 5, 2025	55.68	55.68	54.79	54.83	54.63	-1.93%	601,600
May 2, 2025	55.82	56.49	55.19	55.91	55.71	1.32%	467,738
May 1, 2025	55.73	55.99	54.90	55.18	54.98	-1.24%	918,500
Apr 30, 2025	54.88	55.91	54.39	55.87	55.67	1.80%	1,019,912
Apr 29, 2025	53.56	54.91	53.48	54.88	54.68	2.87%	694,600
Apr 28, 2025	53.41	53.61	52.81	53.35	53.16	-0.11%	273,022
Apr 25, 2025	53.94	54.15	53.32	53.41	53.22	-1.06%	221,700
Apr 24, 2025	53.40	54.17	52.57	53.98	53.78	1.91%	492,721
Apr 23, 2025	53.30	53.74	52.61	52.97	52.78	0.88%	326,411
Apr 22, 2025	52.21	53.03	52.19	52.51	52.32	0.88%	432,046
Apr 21, 2025	51.16	52.09	51.11	52.05	51.86	1.54%	282,800
Apr 17, 2025	51.57	51.84	51.24	51.26	51.07	-0.70%	1,799,429