TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	29.580	29.750	29.550	29.680	28.071	340,470
2023-12-04	29.670	29.750	29.435	29.500	27.901	561,919
2023-12-01	29.490	29.815	29.310	29.790	28.175	445,824
2023-11-30	28.670	29.400	28.520	29.300	27.712	860,095
2023-11-29	28.870	28.980	28.630	28.700	27.144	253,828
2023-11-28	28.740	29.150	28.730	28.810	27.248	321,038
2023-11-27	28.810	29.090	28.680	28.760	27.201	556,945
2023-11-24	29.200	29.240	28.870	28.900	27.333	154,002
2023-11-23	28.860	29.210	28.860	29.200	27.617	57,078
2023-11-22	28.700	29.070	28.700	28.910	27.343	403,052
2023-11-21	29.010	29.130	28.580	28.640	27.087	423,363
2023-11-20	28.900	28.975	28.770	28.920	27.352	367,703
2023-11-17	29.270	29.310	28.950	28.980	27.409	340,671
2023-11-16	29.220	29.400	29.040	29.270	27.683	515,316
2023-11-15	29.360	29.500	29.055	29.180	27.428	413,727
2023-11-14	29.380	29.550	29.240	29.300	27.541	423,100
2023-11-13	29.180	29.310	29.060	29.100	27.353	721,835
2023-11-10	29.380	29.520	29.180	29.200	27.447	228,685
2023-11-09	29.130	29.540	29.130	29.320	27.560	237,828
2023-11-08	29.260	29.310	29.040	29.210	27.456	250,237
2023-11-07	29.160	29.385	29.150	29.240	27.484	493,107
2023-11-06	29.000	29.290	28.980	29.170	27.419	332,183
2023-11-03	28.980	29.250	28.835	29.060	27.315	684,115
2023-11-02	29.020	29.470	28.650	28.860	27.080	815,145
2023-11-01	28.740	29.250	28.660	29.200	27.399	473,086
2023-10-31	29.850	30.050	28.660	28.880	27.099	968,417
2023-10-30	29.550	30.100	29.550	29.810	27.972	359,969
2023-10-27	29.750	29.820	29.490	29.500	27.681	263,712
2023-10-26	29.250	30.010	29.250	29.860	28.019	342,759
2023-10-25	29.120	29.605	28.910	29.290	27.484	366,057
2023-10-24	29.140	29.390	29.140	29.210	27.409	258,474
2023-10-23	29.250	29.590	29.110	29.160	27.362	401,300
2023-10-20	29.610	29.840	29.350	29.410	27.596	424,250
2023-10-19	29.980	30.210	29.480	29.530	27.709	437,322
2023-10-18	30.230	30.270	29.955	29.980	28.131	496,908
2023-10-17	30.400	30.570	30.275	30.410	28.535	340,168
2023-10-16	30.450	30.930	30.350	30.550	28.666	421,837
2023-10-13	30.370	30.520	30.180	30.330	28.460	423,690
2023-10-12	30.690	30.710	30.180	30.270	28.403	309,307
2023-10-11	30.050	30.620	30.040	30.500	28.619	487,761
2023-10-10	29.830	30.050	29.400	29.920	28.075	270,975
2023-10-06	29.640	29.920	29.480	29.840	28.000	254,574
2023-10-05	29.300	29.800	29.210	29.780	27.943	465,299
2023-10-04	28.760	29.290	28.760	29.200	27.399	264,934
2023-10-03	28.810	29.070	28.650	28.750	26.977	329,416
2023-10-02	29.180	29.200	28.880	28.950	27.165	410,534
2023-09-29	29.180	29.460	28.940	29.190	27.390	450,966
2023-09-28	28.590	29.120	28.320	29.040	27.249	284,630
2023-09-27	28.640	28.780	28.540	28.590	26.827	474,300
2023-09-26	29.090	29.090	28.490	28.590	26.827	707,367
2023-09-25	29.010	29.270	28.880	29.160	27.362	373,734
2023-09-22	29.260	29.370	29.050	29.050	27.258	310,909
2023-09-21	29.540	29.600	29.180	29.220	27.418	390,167
2023-09-20	29.750	29.930	29.520	29.610	27.784	316,079
2023-09-19	29.760	30.000	29.650	29.770	27.934	383,681
2023-09-18	30.040	30.130	29.645	29.800	27.962	445,685
2023-09-15	29.600	30.320	29.480	30.010	28.159	908,318
2023-09-14	29.540	29.570	29.350	29.520	27.699	540,174
2023-09-13	29.410	29.570	29.320	29.520	27.699	290,297
2023-09-12	29.880	30.020	29.395	29.440	27.624	245,210

← NewerPage 13 of 21 · 1,259 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.