TMX Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 42.350 | 42.500 | 42.100 | 42.310 | 40.786 | 294,152 |
| 2024-08-21 | 42.540 | 42.540 | 42.170 | 42.330 | 40.805 | 312,846 |
| 2024-08-20 | 42.140 | 42.460 | 42.140 | 42.360 | 40.834 | 729,560 |
| 2024-08-19 | 42.200 | 42.580 | 42.050 | 42.130 | 40.612 | 426,604 |
| 2024-08-16 | 41.500 | 42.360 | 41.500 | 42.310 | 40.786 | 390,013 |
| 2024-08-15 | 42.350 | 42.840 | 41.850 | 42.130 | 40.429 | 614,202 |
| 2024-08-14 | 41.270 | 42.070 | 41.270 | 42.010 | 40.314 | 180,733 |
| 2024-08-13 | 41.900 | 41.970 | 41.330 | 41.400 | 39.728 | 198,839 |
| 2024-08-12 | 41.780 | 42.200 | 41.650 | 41.700 | 40.016 | 403,721 |
| 2024-08-09 | 41.750 | 41.960 | 41.580 | 41.770 | 40.035 | 240,497 |
| 2024-08-08 | 40.560 | 41.720 | 40.480 | 41.640 | 39.911 | 357,597 |
| 2024-08-07 | 40.850 | 41.470 | 40.500 | 41.380 | 39.662 | 313,067 |
| 2024-08-06 | 39.820 | 41.060 | 39.700 | 40.820 | 39.125 | 913,511 |
| 2024-08-02 | 41.120 | 41.570 | 40.330 | 40.800 | 39.106 | 312,810 |
| 2024-08-01 | 42.500 | 42.500 | 41.240 | 41.380 | 39.662 | 317,255 |
| 2024-07-31 | 42.050 | 42.340 | 41.910 | 41.960 | 40.218 | 623,592 |
| 2024-07-30 | 41.880 | 42.150 | 41.770 | 41.770 | 40.035 | 185,053 |
| 2024-07-29 | 42.000 | 42.020 | 41.630 | 41.840 | 40.103 | 198,530 |
| 2024-07-26 | 41.780 | 42.060 | 41.750 | 42.000 | 40.256 | 219,462 |
| 2024-07-25 | 41.970 | 42.190 | 41.630 | 41.750 | 40.016 | 227,821 |
| 2024-07-24 | 41.880 | 42.050 | 41.540 | 41.680 | 39.949 | 175,188 |
| 2024-07-23 | 42.000 | 42.070 | 41.770 | 41.790 | 40.055 | 217,885 |
| 2024-07-22 | 41.500 | 42.090 | 41.440 | 41.960 | 40.218 | 820,652 |
| 2024-07-19 | 41.330 | 41.560 | 41.270 | 41.400 | 39.681 | 118,867 |
| 2024-07-18 | 41.470 | 41.710 | 41.235 | 41.350 | 39.633 | 352,068 |
| 2024-07-17 | 41.000 | 41.490 | 41.000 | 41.220 | 39.508 | 410,838 |
| 2024-07-16 | 41.040 | 41.420 | 40.850 | 41.260 | 39.547 | 213,819 |
| 2024-07-15 | 40.680 | 41.000 | 39.610 | 40.780 | 39.087 | 359,653 |
| 2024-07-12 | 40.820 | 41.150 | 40.360 | 40.460 | 38.780 | 594,022 |
| 2024-07-11 | 40.400 | 41.060 | 40.270 | 40.800 | 39.106 | 321,862 |
| 2024-07-10 | 39.200 | 40.620 | 39.200 | 40.240 | 38.569 | 348,088 |
| 2024-07-09 | 38.650 | 38.960 | 38.560 | 38.880 | 37.265 | 214,921 |
| 2024-07-08 | 39.000 | 39.000 | 38.240 | 38.740 | 37.131 | 238,622 |
| 2024-07-05 | 38.820 | 38.820 | 38.100 | 38.150 | 36.566 | 479,762 |
| 2024-07-04 | 38.680 | 39.000 | 38.630 | 38.820 | 37.208 | 36,246 |
| 2024-07-03 | 38.640 | 38.830 | 38.430 | 38.680 | 37.074 | 134,418 |
| 2024-07-02 | 37.700 | 38.560 | 37.680 | 38.490 | 36.892 | 312,194 |
| 2024-06-28 | 38.160 | 38.580 | 37.860 | 38.080 | 36.499 | 327,819 |
| 2024-06-27 | 37.750 | 38.180 | 37.510 | 37.960 | 36.384 | 333,050 |
| 2024-06-26 | 38.010 | 38.160 | 37.690 | 37.750 | 36.182 | 294,960 |
| 2024-06-25 | 38.010 | 38.090 | 37.860 | 37.890 | 36.317 | 332,079 |
| 2024-06-24 | 37.620 | 38.120 | 37.620 | 38.000 | 36.422 | 280,647 |
| 2024-06-21 | 36.910 | 37.825 | 36.750 | 37.750 | 36.182 | 1,097,610 |
| 2024-06-20 | 36.820 | 37.130 | 36.660 | 37.050 | 35.511 | 306,187 |
| 2024-06-19 | 37.370 | 37.370 | 36.670 | 36.920 | 35.387 | 262,294 |
| 2024-06-18 | 36.770 | 37.250 | 36.770 | 37.240 | 35.694 | 317,545 |
| 2024-06-17 | 36.000 | 37.050 | 35.890 | 36.770 | 35.243 | 498,390 |
| 2024-06-14 | 36.750 | 37.240 | 36.570 | 37.140 | 35.598 | 541,311 |
| 2024-06-13 | 36.980 | 37.120 | 36.570 | 36.900 | 35.368 | 205,541 |
| 2024-06-12 | 36.540 | 37.310 | 36.540 | 36.990 | 35.454 | 495,633 |
| 2024-06-11 | 37.230 | 37.270 | 36.730 | 36.960 | 35.425 | 370,392 |
| 2024-06-10 | 37.230 | 37.540 | 36.780 | 37.230 | 35.684 | 241,770 |
| 2024-06-07 | 37.720 | 37.720 | 36.900 | 37.000 | 35.464 | 294,840 |
| 2024-06-06 | 37.180 | 38.030 | 37.030 | 37.830 | 36.259 | 602,382 |
| 2024-06-05 | 36.510 | 37.550 | 36.510 | 37.250 | 35.703 | 395,154 |
| 2024-06-04 | 36.010 | 37.540 | 35.650 | 37.000 | 35.464 | 415,402 |
| 2024-06-03 | 36.110 | 36.740 | 35.830 | 36.070 | 34.572 | 644,342 |
| 2024-05-31 | 36.000 | 36.640 | 35.760 | 36.580 | 35.061 | 1,282,686 |
| 2024-05-30 | 36.120 | 36.350 | 35.720 | 36.120 | 34.620 | 299,446 |
| 2024-05-29 | 36.500 | 36.580 | 35.940 | 36.000 | 34.505 | 325,353 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.2600 CAD |
| 2026-05-22 | 0.2400 CAD |
| 2026-02-20 | 0.2400 CAD |
| 2025-11-14 | 0.2200 CAD |
| 2025-08-15 | 0.2200 CAD |
| 2025-05-23 | 0.2000 CAD |
| 2025-02-21 | 0.2000 CAD |
| 2025-02-10 | 0.0500 CAD |
| 2024-11-15 | 0.1900 CAD |
| 2024-11-08 | 0.0500 CAD |
| 2024-08-16 | 0.1900 CAD |
| 2024-08-12 | 0.0500 CAD |
| 2024-05-16 | 0.1900 CAD |
| 2024-05-10 | 0.0500 CAD |
| 2024-02-22 | 0.1800 CAD |
| 2024-02-09 | 0.0500 CAD |
| 2023-11-16 | 0.1800 CAD |
| 2023-11-03 | 0.0500 CAD |
| 2023-08-10 | 0.1800 CAD |
| 2023-08-04 | 0.0500 CAD |
| 2023-05-18 | 0.8700 CAD |
| 2023-02-23 | 0.8700 CAD |
| 2022-11-09 | 0.8300 CAD |
| 2022-08-11 | 0.8300 CAD |
| 2022-05-19 | 0.8300 CAD |
| 2022-02-24 | 0.8300 CAD |
| 2021-11-25 | 0.7700 CAD |
| 2021-08-19 | 0.7700 CAD |
| 2021-05-27 | 0.7700 CAD |
| 2021-02-25 | 0.7000 CAD |
| 2020-11-19 | 0.7000 CAD |
| 2020-08-20 | 0.7000 CAD |
| 2020-05-28 | 0.6600 CAD |
| 2020-02-27 | 0.6600 CAD |
| 2019-11-21 | 0.6600 CAD |
| 2019-08-22 | 0.6200 CAD |
| 2019-05-23 | 0.6200 CAD |
| 2019-02-28 | 0.6200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.