TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	126.49	127.00	125.64	125.85	23.003	254,815
2022-09-23	127.87	127.98	126.00	126.41	23.105	312,030
2022-09-22	129.45	129.78	128.13	128.21	23.434	298,075
2022-09-21	130.61	131.55	130.13	130.53	23.858	240,640
2022-09-20	131.17	131.18	129.39	130.26	23.809	307,280
2022-09-19	129.97	131.81	129.97	131.58	24.050	213,755
2022-09-16	130.33	131.04	129.75	130.47	23.847	608,290
2022-09-15	131.81	132.51	130.44	130.87	23.920	437,045
2022-09-14	132.96	134.00	131.41	132.37	24.194	689,495
2022-09-13	133.61	134.29	132.44	132.96	24.302	747,695
2022-09-12	132.41	134.50	132.41	134.47	24.578	478,505
2022-09-09	131.70	133.48	131.60	132.31	24.183	462,850
2022-09-08	132.35	132.98	130.96	131.71	24.074	326,550
2022-09-07	131.89	132.95	130.63	132.73	24.260	556,400
2022-09-06	131.07	132.60	130.31	131.63	24.059	318,985
2022-09-02	130.65	133.00	130.65	131.60	24.054	631,010
2022-09-01	131.61	131.61	129.76	130.26	23.809	903,395
2022-08-31	131.30	132.37	131.09	131.90	24.108	484,030
2022-08-30	132.16	133.22	131.02	131.10	23.962	492,980
2022-08-29	131.88	132.18	130.85	132.06	24.138	304,225
2022-08-26	132.65	132.65	131.29	131.67	24.066	565,785
2022-08-25	132.09	132.74	131.65	132.70	24.255	1,040,780
2022-08-24	131.98	132.68	131.57	132.29	24.180	463,605
2022-08-23	133.02	133.02	130.75	130.99	23.942	462,305
2022-08-22	133.29	134.14	131.17	132.52	24.222	715,530
2022-08-19	134.62	134.62	133.48	134.05	24.501	675,730
2022-08-18	134.05	135.74	133.97	134.68	24.617	447,800
2022-08-17	132.65	134.19	132.30	134.05	24.501	397,070
2022-08-16	130.62	133.45	130.19	133.20	24.346	885,635
2022-08-15	131.23	132.14	130.42	130.62	23.875	279,400
2022-08-12	130.00	131.49	129.86	131.23	23.986	469,715
2022-08-11	127.60	129.80	127.20	129.27	23.628	433,565
2022-08-10	129.88	130.00	127.82	128.63	23.359	825,895
2022-08-09	129.70	129.88	128.87	129.37	23.493	818,670
2022-08-08	129.64	130.43	129.61	129.92	23.593	790,605
2022-08-05	130.75	131.20	128.21	129.64	23.543	300,625
2022-08-04	131.08	132.27	130.63	131.71	23.918	203,890
2022-08-03	132.52	132.52	130.82	131.08	23.804	352,530
2022-08-02	130.85	132.93	128.65	131.44	23.869	1,080,735
2022-07-29	129.85	134.78	129.85	131.39	23.860	859,650
2022-07-28	127.37	127.64	126.71	127.17	23.094	366,080
2022-07-27	126.17	127.50	125.49	126.76	23.020	618,220
2022-07-26	127.38	127.38	125.11	126.27	22.931	495,065
2022-07-25	125.85	127.54	124.88	127.31	23.119	682,480
2022-07-22	125.91	126.79	125.45	125.70	22.827	666,685
2022-07-21	125.38	126.61	125.38	126.05	22.891	721,670
2022-07-20	126.00	126.11	124.96	125.80	22.845	466,460
2022-07-19	127.25	127.70	125.63	126.04	22.889	741,480
2022-07-18	127.05	127.51	126.86	127.23	23.105	540,920
2022-07-15	126.56	127.59	126.04	126.98	23.059	364,680
2022-07-14	126.73	128.05	125.55	126.35	22.945	1,126,405
2022-07-13	127.82	128.48	125.30	127.58	23.168	1,417,810
2022-07-12	128.94	129.85	128.25	128.47	23.330	1,019,965
2022-07-11	130.05	130.22	128.57	129.44	23.506	577,755
2022-07-08	130.33	130.99	129.46	130.16	23.637	493,685
2022-07-07	130.80	131.33	129.97	130.68	23.731	535,370
2022-07-06	130.20	131.10	129.36	130.99	23.788	444,920
2022-07-05	130.14	130.99	127.94	130.35	23.671	691,810
2022-07-04	132.01	132.01	130.10	130.80	23.753	202,050
2022-06-30	130.23	131.39	129.67	131.00	23.789	430,770

← NewerPage 18 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.