TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	136.17	136.29	134.65	135.04	24.997	446,195
2023-03-17	134.35	135.79	133.66	134.90	24.971	1,588,865
2023-03-16	134.37	136.18	132.27	134.16	24.834	863,200
2023-03-15	132.28	134.49	130.97	134.39	24.877	923,260
2023-03-14	132.39	134.33	132.00	132.98	24.616	627,245
2023-03-13	132.09	132.69	130.47	131.41	24.325	634,530
2023-03-10	133.13	133.50	131.88	132.43	24.514	460,325
2023-03-09	135.58	135.58	132.75	133.03	24.625	521,050
2023-03-08	134.24	135.66	133.70	134.98	24.986	392,480
2023-03-07	135.24	135.41	133.74	133.85	24.777	1,000,725
2023-03-06	135.00	136.79	135.00	135.33	25.051	362,680
2023-03-03	135.25	136.22	135.02	135.24	25.034	421,740
2023-03-02	134.37	135.54	134.37	134.90	24.971	463,330
2023-03-01	136.46	138.74	134.93	135.08	25.004	882,650
2023-02-28	135.23	137.48	134.49	136.07	25.188	1,301,730
2023-02-27	136.51	137.81	134.59	135.12	25.012	468,465
2023-02-24	135.00	136.30	134.73	136.13	25.199	608,615
2023-02-23	135.08	136.12	133.56	134.99	24.988	703,340
2023-02-22	134.06	135.67	134.06	135.25	24.875	450,950
2023-02-21	134.50	135.45	134.18	134.43	24.724	387,275
2023-02-17	134.04	135.77	134.02	135.56	24.932	636,980
2023-02-16	135.34	136.12	134.49	134.90	24.810	455,485
2023-02-15	136.61	137.24	135.33	136.48	25.101	420,305
2023-02-14	138.19	139.41	135.43	136.68	25.138	836,425
2023-02-13	134.86	138.61	134.78	138.12	25.403	1,226,350
2023-02-10	133.34	136.36	131.76	134.72	24.777	816,560
2023-02-09	132.96	134.66	132.55	133.85	24.617	725,840
2023-02-08	131.00	132.24	130.40	132.22	24.318	737,545
2023-02-07	131.48	133.79	129.34	133.46	24.546	1,079,500
2023-02-06	131.18	132.73	131.00	131.17	24.124	665,810
2023-02-03	133.35	133.80	131.99	132.57	24.382	597,765
2023-02-02	134.38	134.47	131.93	133.17	24.492	460,600
2023-02-01	131.63	134.51	131.00	133.72	24.593	593,950
2023-01-31	131.30	132.54	129.80	131.14	24.119	1,585,935
2023-01-30	135.00	135.00	131.43	131.59	24.202	496,585
2023-01-27	134.52	134.52	133.67	134.02	24.649	234,970
2023-01-26	135.49	135.76	134.40	134.70	24.774	257,735
2023-01-25	135.06	136.96	133.80	135.18	24.862	442,175
2023-01-24	135.44	137.09	135.35	135.37	24.897	551,790
2023-01-23	135.74	136.62	134.68	136.30	25.068	418,280
2023-01-20	135.17	136.46	134.46	135.75	24.967	270,360
2023-01-19	137.21	137.30	134.93	135.20	24.866	263,765
2023-01-18	137.38	138.49	137.07	137.21	25.235	276,555
2023-01-17	137.67	137.67	135.65	137.37	25.265	318,285
2023-01-16	135.78	137.19	135.01	137.04	25.204	130,580
2023-01-13	136.32	137.04	135.09	135.90	24.994	361,575
2023-01-12	138.57	138.57	135.26	136.60	25.123	360,170
2023-01-11	138.49	139.18	137.31	138.71	25.511	435,990
2023-01-10	136.63	138.68	136.12	137.96	25.373	394,375
2023-01-09	137.56	139.74	136.13	136.14	25.039	349,985
2023-01-06	133.80	137.61	132.34	137.36	25.263	521,145
2023-01-05	135.06	136.52	132.58	132.96	24.454	488,840
2023-01-04	133.07	135.80	132.90	134.81	24.794	600,010
2023-01-03	136.71	136.71	132.86	133.49	24.551	323,060
2022-12-30	135.26	135.78	134.86	135.52	24.925	202,155
2022-12-29	135.27	137.00	135.06	135.26	24.877	227,735
2022-12-28	139.24	139.24	134.46	134.56	24.748	246,245
2022-12-23	136.47	137.36	135.15	137.31	25.254	309,480
2022-12-22	135.90	136.52	135.06	136.19	25.048	178,700
2022-12-21	134.50	137.40	134.50	136.06	25.024	361,725

← NewerPage 16 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.