TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	129.46	131.31	128.69	131.09	23.806	770,070
2022-06-28	129.83	130.43	128.68	129.47	23.512	692,965
2022-06-27	133.89	133.89	129.44	129.75	23.562	606,130
2022-06-24	134.20	134.57	133.18	133.37	24.220	665,935
2022-06-23	133.62	134.30	133.11	134.07	24.347	635,960
2022-06-22	133.41	134.11	132.92	133.62	24.265	944,965
2022-06-21	132.89	134.52	132.89	133.92	24.320	532,635
2022-06-20	133.45	133.64	131.95	133.52	24.247	393,525
2022-06-17	134.60	135.19	132.57	133.44	24.233	1,141,125
2022-06-16	133.07	135.21	133.07	134.20	24.371	909,385
2022-06-15	133.86	135.41	133.19	134.66	24.454	830,715
2022-06-14	134.34	134.56	131.81	133.26	24.200	741,160
2022-06-13	133.90	135.35	132.23	134.01	24.336	875,375
2022-06-10	135.99	135.99	134.98	135.17	24.547	1,315,055
2022-06-09	136.04	136.63	135.90	136.03	24.703	654,395
2022-06-08	137.30	137.30	135.89	136.04	24.705	471,425
2022-06-07	137.07	137.94	136.21	137.53	24.975	497,750
2022-06-06	138.64	138.81	136.60	137.00	24.879	915,895
2022-06-03	139.56	139.61	137.95	138.09	25.077	420,775
2022-06-02	138.92	139.86	137.16	139.61	25.353	445,565
2022-06-01	138.39	139.00	136.87	138.48	25.148	384,575
2022-05-31	139.64	139.64	137.14	137.63	24.993	2,139,410
2022-05-30	137.00	138.38	137.00	137.55	24.979	248,595
2022-05-27	137.24	138.37	136.81	137.81	25.026	852,510
2022-05-26	137.56	138.00	136.31	136.68	24.821	909,415
2022-05-25	137.19	137.32	135.69	136.88	24.857	423,110
2022-05-24	136.84	138.72	136.16	136.42	24.774	677,320
2022-05-20	137.76	139.90	136.15	137.55	24.979	909,390
2022-05-19	135.77	138.00	135.58	137.31	24.935	1,095,205
2022-05-18	136.11	137.85	135.65	136.79	24.690	911,815
2022-05-17	137.28	137.61	136.03	136.65	24.665	442,430
2022-05-16	135.09	137.05	134.20	136.80	24.692	737,345
2022-05-13	132.65	135.41	131.84	135.09	24.383	1,391,645
2022-05-12	132.34	133.49	131.36	132.25	23.871	1,275,755
2022-05-11	131.88	133.01	131.16	132.54	23.923	701,560
2022-05-10	132.74	133.25	130.98	131.79	23.788	1,268,700
2022-05-09	132.73	133.38	131.56	132.32	23.883	750,810
2022-05-06	132.65	133.89	132.05	133.47	24.091	485,640
2022-05-05	133.84	134.48	131.74	132.43	23.903	1,123,660
2022-05-04	132.85	134.40	131.00	134.10	24.205	788,500
2022-05-03	132.11	133.73	131.57	132.27	23.874	1,044,465
2022-05-02	130.53	130.93	129.49	130.35	23.528	675,310
2022-04-29	130.84	132.12	130.51	130.79	23.607	649,500
2022-04-28	128.73	130.55	127.98	130.45	23.546	500,840
2022-04-27	128.92	129.08	127.13	127.49	23.012	726,870
2022-04-26	130.84	130.84	127.15	129.00	23.284	807,595
2022-04-25	127.43	131.67	125.50	131.09	23.661	1,006,020
2022-04-22	126.92	127.12	126.09	126.56	22.844	844,675
2022-04-21	128.20	128.93	125.89	127.24	22.966	700,325
2022-04-20	129.39	131.72	128.66	129.21	23.322	468,075
2022-04-19	126.36	129.37	125.59	129.27	23.333	626,380
2022-04-18	126.39	127.51	125.72	126.08	22.757	277,920
2022-04-14	128.85	129.58	127.40	127.59	23.030	535,845
2022-04-13	129.26	130.18	128.42	128.99	23.282	411,680
2022-04-12	130.06	130.06	128.35	129.40	23.356	610,920
2022-04-11	131.10	131.67	129.44	130.30	23.519	680,080
2022-04-08	131.56	133.99	131.56	131.65	23.762	419,785
2022-04-07	129.28	131.56	129.28	131.56	23.746	823,710
2022-04-06	130.03	130.81	128.72	129.11	23.304	306,325
2022-04-05	130.94	131.44	130.40	130.94	23.634	524,220

← NewerPage 19 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.