TMX Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 36.960 | 37.360 | 36.630 | 36.720 | 35.195 | 277,140 |
| 2024-05-27 | 36.860 | 37.200 | 36.860 | 37.040 | 35.502 | 112,406 |
| 2024-05-24 | 36.710 | 37.300 | 36.690 | 37.030 | 35.492 | 470,704 |
| 2024-05-23 | 36.920 | 37.140 | 36.570 | 36.630 | 35.109 | 785,647 |
| 2024-05-22 | 36.650 | 37.050 | 36.630 | 37.010 | 35.473 | 300,302 |
| 2024-05-21 | 36.610 | 36.840 | 36.370 | 36.760 | 35.233 | 563,931 |
| 2024-05-17 | 36.490 | 36.920 | 36.450 | 36.700 | 35.176 | 405,632 |
| 2024-05-16 | 36.330 | 36.640 | 36.190 | 36.250 | 34.745 | 383,157 |
| 2024-05-15 | 36.480 | 36.580 | 36.170 | 36.490 | 34.793 | 205,391 |
| 2024-05-14 | 35.990 | 36.190 | 35.810 | 36.130 | 34.449 | 242,493 |
| 2024-05-13 | 36.510 | 36.690 | 35.930 | 36.250 | 34.564 | 222,332 |
| 2024-05-10 | 36.260 | 36.660 | 36.020 | 36.480 | 34.783 | 431,486 |
| 2024-05-09 | 36.560 | 36.560 | 35.750 | 36.250 | 34.516 | 286,161 |
| 2024-05-08 | 36.970 | 36.970 | 36.350 | 36.560 | 34.811 | 353,620 |
| 2024-05-07 | 36.710 | 37.330 | 36.710 | 36.860 | 35.097 | 185,962 |
| 2024-05-06 | 37.270 | 37.270 | 36.060 | 37.000 | 35.230 | 650,401 |
| 2024-05-03 | 36.950 | 37.590 | 36.730 | 37.210 | 35.430 | 390,963 |
| 2024-05-02 | 36.340 | 36.775 | 36.010 | 36.510 | 34.764 | 180,261 |
| 2024-05-01 | 36.110 | 36.320 | 35.860 | 35.980 | 34.259 | 181,759 |
| 2024-04-30 | 36.360 | 36.610 | 36.080 | 36.450 | 34.706 | 434,460 |
| 2024-04-29 | 36.420 | 36.480 | 35.900 | 36.460 | 34.716 | 287,457 |
| 2024-04-26 | 36.150 | 36.550 | 36.000 | 36.380 | 34.640 | 225,040 |
| 2024-04-25 | 36.070 | 36.250 | 35.820 | 36.040 | 34.316 | 258,146 |
| 2024-04-24 | 36.330 | 36.780 | 35.990 | 36.090 | 34.364 | 256,992 |
| 2024-04-23 | 36.410 | 36.770 | 36.400 | 36.450 | 34.706 | 312,286 |
| 2024-04-22 | 36.070 | 36.410 | 36.070 | 36.410 | 34.668 | 184,004 |
| 2024-04-19 | 36.190 | 36.630 | 36.090 | 36.100 | 34.373 | 199,656 |
| 2024-04-18 | 35.950 | 36.460 | 35.870 | 36.440 | 34.697 | 214,298 |
| 2024-04-17 | 36.060 | 36.120 | 35.765 | 36.000 | 34.278 | 253,531 |
| 2024-04-16 | 35.850 | 36.170 | 35.650 | 35.930 | 34.211 | 345,477 |
| 2024-04-15 | 36.350 | 36.380 | 35.870 | 36.010 | 34.288 | 144,948 |
| 2024-04-12 | 36.540 | 36.810 | 36.060 | 36.110 | 34.383 | 229,696 |
| 2024-04-11 | 36.850 | 37.010 | 36.450 | 36.520 | 34.773 | 438,007 |
| 2024-04-10 | 36.500 | 36.840 | 36.450 | 36.690 | 34.935 | 165,083 |
| 2024-04-09 | 36.450 | 36.590 | 36.180 | 36.550 | 34.802 | 263,611 |
| 2024-04-08 | 36.630 | 36.680 | 35.930 | 36.390 | 34.649 | 186,880 |
| 2024-04-05 | 35.660 | 36.460 | 35.660 | 36.340 | 34.602 | 596,354 |
| 2024-04-04 | 35.640 | 36.390 | 35.620 | 35.790 | 34.078 | 481,853 |
| 2024-04-03 | 35.780 | 36.420 | 35.650 | 36.370 | 34.630 | 484,504 |
| 2024-04-02 | 35.820 | 36.140 | 35.695 | 35.760 | 34.050 | 214,644 |
| 2024-04-01 | 36.030 | 36.250 | 35.850 | 36.140 | 34.411 | 285,126 |
| 2024-03-28 | 36.460 | 36.660 | 35.650 | 35.730 | 34.021 | 396,221 |
| 2024-03-27 | 36.260 | 36.620 | 36.210 | 36.450 | 34.706 | 335,439 |
| 2024-03-26 | 35.010 | 36.925 | 35.010 | 36.250 | 34.516 | 2,058,683 |
| 2024-03-25 | 35.500 | 35.500 | 34.210 | 35.220 | 33.535 | 642,973 |
| 2024-03-22 | 33.790 | 33.940 | 33.550 | 33.800 | 32.183 | 182,998 |
| 2024-03-21 | 34.150 | 34.240 | 33.770 | 33.790 | 32.174 | 710,895 |
| 2024-03-20 | 33.940 | 34.160 | 33.790 | 34.020 | 32.393 | 147,866 |
| 2024-03-19 | 34.170 | 34.200 | 33.830 | 33.920 | 32.298 | 211,930 |
| 2024-03-18 | 33.720 | 34.200 | 33.600 | 34.110 | 32.478 | 221,921 |
| 2024-03-15 | 33.520 | 33.850 | 33.410 | 33.700 | 32.088 | 1,209,588 |
| 2024-03-14 | 34.250 | 34.340 | 33.590 | 33.710 | 32.098 | 286,962 |
| 2024-03-13 | 34.700 | 34.700 | 34.280 | 34.380 | 32.736 | 392,946 |
| 2024-03-12 | 34.210 | 34.740 | 34.210 | 34.700 | 33.040 | 192,587 |
| 2024-03-11 | 34.340 | 34.420 | 33.940 | 34.250 | 32.612 | 383,713 |
| 2024-03-08 | 34.530 | 34.800 | 34.360 | 34.440 | 32.793 | 222,936 |
| 2024-03-07 | 34.970 | 35.120 | 34.150 | 34.510 | 32.859 | 718,243 |
| 2024-03-06 | 35.460 | 35.630 | 34.300 | 34.680 | 33.021 | 501,310 |
| 2024-03-05 | 35.650 | 36.210 | 35.220 | 35.380 | 33.688 | 258,318 |
| 2024-03-04 | 35.380 | 35.860 | 35.380 | 35.720 | 34.011 | 330,941 |
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.