TMX Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 133.48 | 135.55 | 133.00 | 134.24 | 24.689 | 475,175 |
| 2022-12-19 | 136.33 | 140.34 | 133.26 | 133.48 | 24.549 | 735,520 |
| 2022-12-16 | 136.61 | 137.51 | 134.17 | 136.46 | 25.097 | 931,090 |
| 2022-12-15 | 138.39 | 139.12 | 135.79 | 137.73 | 25.331 | 471,770 |
| 2022-12-14 | 140.30 | 141.22 | 138.58 | 139.27 | 25.614 | 546,890 |
| 2022-12-13 | 140.70 | 141.83 | 139.33 | 140.30 | 25.804 | 550,910 |
| 2022-12-12 | 137.92 | 138.70 | 137.73 | 138.49 | 25.471 | 169,910 |
| 2022-12-09 | 138.85 | 138.89 | 137.50 | 138.04 | 25.388 | 228,790 |
| 2022-12-08 | 138.56 | 139.50 | 137.63 | 138.73 | 25.515 | 462,975 |
| 2022-12-07 | 136.64 | 139.57 | 136.64 | 138.70 | 25.509 | 380,185 |
| 2022-12-06 | 137.20 | 137.96 | 136.14 | 136.16 | 25.042 | 437,830 |
| 2022-12-05 | 139.43 | 140.40 | 136.90 | 136.91 | 25.180 | 440,945 |
| 2022-12-02 | 142.16 | 142.16 | 139.35 | 139.78 | 25.708 | 296,755 |
| 2022-12-01 | 141.18 | 142.92 | 140.92 | 142.43 | 26.195 | 518,580 |
| 2022-11-30 | 138.65 | 141.75 | 137.99 | 141.04 | 25.940 | 1,873,865 |
| 2022-11-29 | 137.98 | 138.82 | 136.72 | 138.20 | 25.417 | 403,305 |
| 2022-11-28 | 137.49 | 138.06 | 136.09 | 137.35 | 25.261 | 331,115 |
| 2022-11-25 | 137.29 | 137.87 | 136.81 | 137.81 | 25.346 | 248,635 |
| 2022-11-24 | 136.25 | 137.29 | 135.21 | 137.29 | 25.250 | 300,210 |
| 2022-11-23 | 136.80 | 138.01 | 136.48 | 136.63 | 25.129 | 251,825 |
| 2022-11-22 | 136.63 | 136.99 | 135.96 | 136.94 | 25.186 | 298,975 |
| 2022-11-21 | 135.99 | 136.96 | 134.84 | 136.42 | 25.090 | 679,905 |
| 2022-11-18 | 137.22 | 137.68 | 135.27 | 135.65 | 24.948 | 208,665 |
| 2022-11-17 | 135.53 | 136.40 | 135.11 | 136.16 | 25.042 | 414,805 |
| 2022-11-16 | 134.68 | 136.52 | 134.68 | 136.29 | 25.066 | 702,955 |
| 2022-11-15 | 133.79 | 135.86 | 133.79 | 134.85 | 24.801 | 402,340 |
| 2022-11-14 | 134.03 | 135.09 | 132.81 | 132.98 | 24.457 | 467,980 |
| 2022-11-11 | 135.83 | 136.88 | 134.03 | 134.03 | 24.650 | 242,670 |
| 2022-11-10 | 134.98 | 135.64 | 134.12 | 135.43 | 24.908 | 419,140 |
| 2022-11-09 | 132.61 | 134.83 | 131.94 | 132.05 | 24.286 | 328,400 |
| 2022-11-08 | 134.24 | 134.82 | 133.13 | 134.00 | 24.492 | 295,365 |
| 2022-11-07 | 132.94 | 133.93 | 131.99 | 133.52 | 24.405 | 240,680 |
| 2022-11-04 | 130.15 | 133.12 | 128.34 | 132.39 | 24.198 | 804,990 |
| 2022-11-03 | 127.99 | 131.17 | 127.93 | 129.49 | 23.668 | 787,930 |
| 2022-11-02 | 128.73 | 131.34 | 128.67 | 128.87 | 23.555 | 630,555 |
| 2022-11-01 | 131.97 | 131.97 | 129.00 | 129.26 | 23.626 | 266,555 |
| 2022-10-31 | 131.76 | 132.36 | 129.71 | 130.98 | 23.940 | 513,690 |
| 2022-10-28 | 132.56 | 132.58 | 130.58 | 132.44 | 24.207 | 637,505 |
| 2022-10-27 | 131.32 | 132.88 | 130.09 | 132.50 | 24.218 | 487,435 |
| 2022-10-26 | 129.95 | 131.58 | 129.40 | 129.78 | 23.721 | 504,045 |
| 2022-10-25 | 129.04 | 131.55 | 128.44 | 130.47 | 23.847 | 550,505 |
| 2022-10-24 | 130.46 | 130.46 | 128.05 | 128.49 | 23.485 | 509,380 |
| 2022-10-21 | 126.46 | 129.93 | 126.02 | 129.35 | 23.642 | 444,545 |
| 2022-10-20 | 129.84 | 130.50 | 127.05 | 127.11 | 23.233 | 481,030 |
| 2022-10-19 | 130.50 | 130.64 | 128.34 | 129.33 | 23.639 | 406,455 |
| 2022-10-18 | 129.96 | 131.34 | 129.96 | 130.99 | 23.942 | 395,960 |
| 2022-10-17 | 128.38 | 130.88 | 128.22 | 129.19 | 23.613 | 644,670 |
| 2022-10-14 | 130.87 | 131.81 | 126.51 | 127.67 | 23.335 | 413,505 |
| 2022-10-13 | 124.80 | 130.43 | 124.80 | 130.07 | 23.774 | 557,690 |
| 2022-10-12 | 125.24 | 126.80 | 125.24 | 126.31 | 23.087 | 404,200 |
| 2022-10-11 | 127.01 | 127.42 | 125.58 | 126.30 | 23.085 | 400,975 |
| 2022-10-07 | 131.12 | 131.12 | 127.08 | 128.30 | 23.450 | 339,430 |
| 2022-10-06 | 135.94 | 135.94 | 130.88 | 131.57 | 24.048 | 428,380 |
| 2022-10-05 | 134.98 | 137.61 | 134.27 | 136.08 | 24.872 | 990,105 |
| 2022-10-04 | 130.78 | 136.68 | 130.76 | 135.27 | 24.724 | 1,272,055 |
| 2022-10-03 | 127.45 | 130.48 | 127.07 | 129.96 | 23.754 | 533,065 |
| 2022-09-30 | 125.56 | 127.94 | 125.56 | 127.06 | 23.224 | 628,930 |
| 2022-09-29 | 126.46 | 126.46 | 124.88 | 125.06 | 22.858 | 842,310 |
| 2022-09-28 | 125.09 | 127.00 | 123.03 | 126.72 | 23.162 | 624,185 |
| 2022-09-27 | 125.92 | 126.57 | 124.65 | 125.00 | 22.847 | 668,490 |
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.