TMX Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.580	35.700	35.070	35.440	33.745	378,110
2024-02-29	34.900	35.790	34.790	35.600	33.897	1,564,285
2024-02-28	34.260	34.850	34.260	34.660	33.002	249,629
2024-02-27	34.210	34.310	34.000	34.270	32.631	258,034
2024-02-26	34.190	34.350	33.980	34.140	32.507	158,836
2024-02-23	34.640	34.900	33.810	34.200	32.564	281,713
2024-02-22	34.320	34.590	34.020	34.550	32.897	213,716
2024-02-21	34.280	34.530	34.060	34.400	32.583	367,554
2024-02-20	34.010	34.510	33.850	34.190	32.384	686,982
2024-02-16	34.670	34.820	34.160	34.180	32.375	405,702
2024-02-15	34.780	35.000	34.390	34.710	32.877	436,277
2024-02-14	34.500	34.770	34.190	34.610	32.782	314,896
2024-02-13	33.990	34.450	33.840	34.400	32.583	436,562
2024-02-12	34.190	34.250	33.960	34.070	32.271	228,688
2024-02-09	34.040	34.240	33.880	34.200	32.394	197,368
2024-02-08	34.130	34.240	33.580	34.000	32.157	414,053
2024-02-07	33.950	34.160	33.570	34.150	32.299	298,411
2024-02-06	33.540	33.980	33.330	33.950	32.110	421,226
2024-02-05	33.750	34.320	33.360	33.390	31.580	301,965
2024-02-02	33.530	33.850	33.460	33.730	31.902	151,810
2024-02-01	33.300	33.660	33.300	33.520	31.703	202,814
2024-01-31	33.300	33.860	33.190	33.250	31.448	592,392
2024-01-30	33.350	33.390	33.220	33.300	31.495	252,581
2024-01-29	33.620	33.670	33.290	33.300	31.495	195,449
2024-01-26	33.700	33.920	33.530	33.640	31.816	204,483
2024-01-25	34.080	34.130	33.690	33.700	31.873	225,097
2024-01-24	34.120	34.265	33.880	33.980	32.138	259,478
2024-01-23	33.700	34.130	33.700	34.100	32.252	503,096
2024-01-22	33.090	33.630	33.090	33.570	31.750	295,479
2024-01-19	32.560	33.000	32.410	33.000	31.211	251,573
2024-01-18	32.120	32.440	31.920	32.420	30.663	296,996
2024-01-17	31.980	32.135	31.730	31.870	30.142	334,608
2024-01-16	32.030	32.240	31.930	32.120	30.379	184,550
2024-01-15	32.190	32.260	32.030	32.170	30.426	82,267
2024-01-12	31.750	31.970	31.610	31.860	30.133	427,485
2024-01-11	32.010	32.280	31.750	31.810	30.086	327,962
2024-01-10	31.890	32.030	31.570	31.950	30.218	136,712
2024-01-09	31.630	32.105	31.550	31.840	30.114	237,623
2024-01-08	31.600	31.730	31.510	31.720	30.001	129,728
2024-01-05	31.660	31.790	31.400	31.500	29.792	170,544
2024-01-04	31.360	31.750	31.300	31.680	29.963	239,643
2024-01-03	31.250	31.680	31.150	31.330	29.632	260,125
2024-01-02	31.940	31.980	31.270	31.370	29.670	259,022
2023-12-29	31.870	32.080	31.600	32.050	30.313	251,551
2023-12-28	31.570	31.870	31.480	31.830	30.105	123,972
2023-12-27	31.560	31.700	31.420	31.670	29.953	187,025
2023-12-22	31.040	31.790	31.040	31.720	30.001	272,599
2023-12-21	30.960	31.060	30.760	31.000	29.320	256,070
2023-12-20	30.990	31.170	30.720	30.780	29.111	408,947
2023-12-19	30.990	31.120	30.900	30.980	29.301	512,319
2023-12-18	31.040	31.140	30.810	30.860	29.187	347,853
2023-12-15	31.100	31.100	30.660	30.880	29.206	806,867
2023-12-14	31.140	31.330	30.930	30.980	29.301	630,743
2023-12-13	30.430	30.980	30.190	30.980	29.301	550,371
2023-12-12	30.230	30.650	30.230	30.510	28.856	642,708
2023-12-11	30.200	30.310	29.840	30.300	28.658	456,632
2023-12-08	29.840	30.320	29.790	30.160	28.525	319,878
2023-12-07	30.180	30.180	29.710	29.750	28.137	291,589
2023-12-06	29.790	30.100	29.680	29.800	28.185	332,652
2023-12-05	29.580	29.750	29.550	29.680	28.071	340,470

← NewerPage 12 of 21 · 1,258 trading daysOlder →

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.