TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	29.440	29.960	29.060	29.850	27.794	417,596
2023-06-13	148.09	149.25	147.36	147.78	27.520	676,795
2023-06-12	146.76	147.58	146.17	147.48	27.464	269,585
2023-06-09	149.75	149.93	146.00	147.06	27.386	521,235
2023-06-08	147.75	150.03	147.62	149.75	27.887	630,505
2023-06-07	147.69	147.97	147.00	147.59	27.484	668,170
2023-06-06	149.99	150.00	147.71	148.14	27.587	334,075
2023-06-05	147.78	149.66	147.58	149.57	27.853	623,005
2023-06-02	146.17	148.21	146.17	148.09	27.578	859,935
2023-06-01	146.89	148.17	145.91	146.17	27.220	595,025
2023-05-31	145.75	148.13	145.75	147.76	27.516	1,393,060
2023-05-30	146.64	147.41	146.14	146.38	27.259	462,960
2023-05-29	146.35	146.99	145.96	146.56	27.293	147,335
2023-05-26	145.00	146.55	145.00	146.44	27.270	503,575
2023-05-25	142.96	146.44	142.89	144.97	26.997	420,840
2023-05-24	145.36	145.36	142.86	143.31	26.687	361,415
2023-05-23	146.16	147.23	145.01	145.45	27.086	720,205
2023-05-19	145.29	147.39	145.29	146.71	27.321	556,990
2023-05-18	144.33	146.05	144.08	145.29	27.056	863,105
2023-05-17	144.95	146.44	143.95	145.54	26.941	2,700,355
2023-05-16	145.72	145.88	145.02	145.14	26.867	505,655
2023-05-15	147.10	147.86	146.11	146.11	27.046	1,173,630
2023-05-12	145.95	146.98	145.17	146.51	27.120	839,475
2023-05-11	144.29	146.50	142.98	145.96	27.018	819,135
2023-05-10	142.86	145.00	142.86	144.00	26.656	657,350
2023-05-09	141.22	143.68	141.22	142.86	26.445	724,325
2023-05-08	141.56	141.94	141.15	141.78	26.245	326,275
2023-05-05	140.24	141.34	138.68	140.84	26.071	584,590
2023-05-04	138.81	141.14	138.76	139.70	25.860	731,610
2023-05-03	138.68	141.68	138.46	138.82	25.697	1,471,880
2023-05-02	140.00	140.50	137.84	140.09	25.932	857,995
2023-05-01	138.43	138.57	137.85	138.01	25.547	349,850
2023-04-28	137.30	138.20	136.61	137.22	25.401	619,110
2023-04-27	136.29	137.47	135.66	137.00	25.360	413,990
2023-04-26	138.04	139.08	135.57	136.30	25.230	569,685
2023-04-25	137.53	138.21	136.95	137.97	25.539	603,485
2023-04-24	136.65	137.31	136.65	137.00	25.360	611,550
2023-04-21	136.00	136.84	135.73	136.64	25.293	630,420
2023-04-20	137.55	137.55	135.79	136.08	25.190	425,875
2023-04-19	135.33	137.58	134.08	136.86	25.334	394,105
2023-04-18	137.27	137.69	134.89	135.38	25.060	939,460
2023-04-17	138.25	138.25	136.39	137.50	25.452	349,340
2023-04-14	139.55	139.84	137.76	138.15	25.573	443,785
2023-04-13	139.12	139.33	137.76	139.20	25.767	436,625
2023-04-12	137.32	138.62	137.32	138.45	25.628	453,555
2023-04-11	137.08	137.99	135.61	136.75	25.314	818,905
2023-04-10	137.23	137.23	136.15	136.65	25.295	274,130
2023-04-06	137.52	138.09	137.00	137.20	25.397	346,725
2023-04-05	136.88	138.24	136.01	137.06	25.371	459,510
2023-04-04	136.87	137.72	135.68	136.42	25.252	700,250
2023-04-03	136.50	137.15	135.85	136.44	25.256	416,615
2023-03-31	136.16	137.54	135.61	136.50	25.267	748,155
2023-03-30	134.16	135.59	133.65	135.31	25.047	448,495
2023-03-29	134.71	134.95	133.75	134.65	24.925	523,200
2023-03-28	134.47	134.47	132.91	134.27	24.855	334,820
2023-03-27	133.91	134.85	133.22	134.37	24.873	818,835
2023-03-24	134.26	134.66	132.93	133.89	24.784	391,105
2023-03-23	134.57	135.94	133.92	134.54	24.904	800,235
2023-03-22	136.25	136.87	134.34	134.34	24.867	424,705
2023-03-21	135.40	136.81	134.78	136.09	25.191	936,505

← NewerPage 15 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.