TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.750	30.080	29.650	30.070	28.216	220,045
2023-09-08	29.870	29.890	29.350	29.680	27.850	294,589
2023-09-07	29.280	29.940	29.280	29.890	28.047	440,248
2023-09-06	29.610	29.820	29.300	29.330	27.521	196,738
2023-09-05	29.260	29.770	29.150	29.620	27.793	291,026
2023-09-01	29.880	29.890	29.300	29.390	27.578	275,325
2023-08-31	29.640	29.980	29.600	29.900	28.056	832,072
2023-08-30	29.440	29.680	29.440	29.650	27.821	869,276
2023-08-29	29.280	29.480	29.230	29.420	27.606	924,961
2023-08-28	29.520	29.650	29.240	29.390	27.578	1,540,336
2023-08-25	29.320	29.610	29.320	29.510	27.690	556,097
2023-08-24	29.600	29.690	29.240	29.260	27.456	542,992
2023-08-23	29.380	29.620	29.380	29.620	27.793	184,932
2023-08-22	29.540	29.540	29.210	29.350	27.540	225,655
2023-08-21	29.670	29.780	29.340	29.490	27.671	346,563
2023-08-18	29.500	29.830	29.340	29.600	27.775	245,035
2023-08-17	30.000	30.300	29.510	29.550	27.728	480,632
2023-08-16	30.160	30.400	30.020	30.060	28.206	423,924
2023-08-15	30.370	30.510	30.100	30.210	28.347	287,071
2023-08-14	30.330	30.700	30.120	30.480	28.600	257,645
2023-08-11	30.190	30.570	30.020	30.410	28.535	445,026
2023-08-10	29.890	30.370	29.890	30.310	28.441	344,675
2023-08-09	29.870	30.270	29.710	30.030	28.009	298,296
2023-08-08	29.410	30.035	29.350	29.860	27.851	567,439
2023-08-04	29.230	29.530	29.050	29.510	27.524	355,138
2023-08-03	28.940	29.310	28.900	29.190	27.179	438,067
2023-08-02	29.060	29.100	28.760	28.980	26.984	456,740
2023-08-01	29.100	29.390	29.050	29.260	27.244	467,631
2023-07-31	30.000	30.050	28.740	29.300	27.281	917,382
2023-07-28	29.720	30.040	29.540	29.980	27.915	555,325
2023-07-27	29.500	29.540	29.300	29.320	27.300	632,875
2023-07-26	29.500	29.530	29.290	29.390	27.365	1,141,795
2023-07-25	29.150	29.790	28.760	29.700	27.654	1,005,868
2023-07-24	30.300	30.400	30.050	30.150	28.073	534,835
2023-07-21	30.090	30.370	30.065	30.320	28.231	268,743
2023-07-20	30.100	30.270	30.030	30.180	28.101	220,942
2023-07-19	29.930	30.160	29.820	30.110	28.036	332,453
2023-07-18	29.940	30.020	29.820	29.880	27.821	711,137
2023-07-17	29.920	30.025	29.810	29.880	27.821	294,095
2023-07-14	29.910	30.070	29.820	29.920	27.859	335,985
2023-07-13	29.470	29.860	29.420	29.790	27.738	520,129
2023-07-12	29.530	29.800	29.350	29.430	27.403	696,338
2023-07-11	29.180	29.470	29.130	29.360	27.337	475,219
2023-07-10	29.400	29.400	29.130	29.200	27.188	289,642
2023-07-07	29.220	29.390	29.040	29.230	27.216	198,177
2023-07-06	29.260	29.400	29.150	29.280	27.263	315,080
2023-07-05	29.370	29.480	29.160	29.300	27.281	455,883
2023-07-04	29.600	29.850	29.260	29.390	27.365	207,575
2023-06-30	29.390	29.890	29.370	29.810	27.756	441,409
2023-06-29	29.010	29.540	28.980	29.310	27.291	431,943
2023-06-28	28.740	29.050	28.705	29.000	27.002	362,073
2023-06-27	28.550	28.870	28.550	28.850	26.862	328,154
2023-06-26	28.390	28.660	28.370	28.560	26.592	265,312
2023-06-23	28.530	28.780	28.330	28.470	26.509	324,462
2023-06-22	29.010	29.010	28.420	28.630	26.658	516,238
2023-06-21	29.010	29.010	28.760	28.820	26.835	235,123
2023-06-20	29.350	29.480	28.830	28.950	26.956	1,450,614
2023-06-19	29.320	29.740	28.910	29.250	27.235	172,513
2023-06-16	29.830	29.830	29.280	29.370	27.347	978,149
2023-06-15	29.880	29.930	29.350	29.530	27.496	518,523

← NewerPage 14 of 21 · 1,255 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.