TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	50.330	51.190	49.890	50.100	49.859	1,710,352
2026-07-20	49.850	50.860	49.430	50.450	50.207	1,107,573
2026-07-17	50.100	50.240	49.350	49.630	49.391	422,738
2026-07-16	50.540	50.680	49.920	50.250	50.008	529,120
2026-07-15	49.440	50.720	49.235	50.680	50.436	778,532
2026-07-14	48.430	49.580	48.380	49.540	49.302	974,601
2026-07-13	48.480	48.820	48.350	48.570	48.336	1,007,955
2026-07-10	48.350	48.500	48.050	48.400	48.167	659,276
2026-07-09	48.390	48.440	47.520	47.880	47.650	450,136
2026-07-08	47.170	48.520	47.050	48.510	48.277	515,371
2026-07-07	47.600	47.870	46.960	47.370	47.142	1,111,145
2026-07-06	47.270	47.920	47.000	47.580	47.351	474,498
2026-07-03	47.410	47.730	46.990	47.240	47.013	189,952
2026-07-02	46.950	47.465	46.320	47.250	47.023	985,006
2026-06-30	45.670	46.770	45.375	46.430	46.207	1,041,466
2026-06-29	45.800	46.470	45.240	45.440	45.222	1,474,076
2026-06-26	45.490	45.890	44.890	45.500	45.281	2,028,945
2026-06-25	46.900	47.020	45.355	45.410	45.192	1,156,876
2026-06-24	48.050	48.340	46.450	46.760	46.535	1,071,936
2026-06-23	48.370	48.505	47.770	48.050	47.819	683,052
2026-06-22	48.270	48.500	47.520	48.440	48.207	1,260,173
2026-06-19	48.730	48.900	47.090	47.440	47.212	1,063,617
2026-06-18	49.640	49.840	48.480	48.940	48.705	928,496
2026-06-17	51.230	51.990	48.900	49.550	49.312	792,868
2026-06-16	51.530	52.310	51.410	51.740	51.491	923,998
2026-06-15	51.950	52.180	51.160	51.740	51.491	668,418
2026-06-12	51.000	51.360	50.310	50.480	50.237	1,064,359
2026-06-11	50.510	50.730	49.900	50.110	49.869	747,966
2026-06-10	50.000	50.780	50.000	50.330	50.088	793,075
2026-06-09	49.840	50.765	49.840	50.440	50.197	627,909
2026-06-08	49.420	50.460	49.150	49.890	49.650	1,889,093
2026-06-05	48.830	50.000	48.670	49.560	49.322	657,395
2026-06-04	47.550	49.080	47.360	49.070	48.834	2,749,894
2026-06-03	47.470	47.920	46.750	47.390	47.162	1,746,258
2026-06-02	51.010	51.540	47.350	47.800	47.570	1,105,133
2026-06-01	51.750	51.980	50.930	51.230	50.984	481,638
2026-05-29	52.250	52.330	51.370	51.590	51.342	2,641,920
2026-05-28	51.820	52.460	51.690	52.170	51.919	515,255
2026-05-27	52.440	52.900	51.770	51.990	51.740	688,181
2026-05-26	53.460	53.980	52.320	52.470	52.218	488,961
2026-05-25	53.990	54.300	53.510	53.700	53.442	174,332
2026-05-22	53.990	54.050	53.370	53.820	53.561	489,537
2026-05-21	54.040	54.400	53.320	54.060	53.561	699,666
2026-05-20	53.490	54.570	53.280	54.200	53.700	567,249
2026-05-19	54.020	54.255	52.900	53.710	53.214	808,576
2026-05-15	54.260	54.480	53.650	53.700	53.205	451,551
2026-05-14	53.250	54.100	53.250	54.050	53.551	712,567
2026-05-13	54.470	54.520	52.970	53.130	52.640	701,926
2026-05-12	54.000	54.900	53.880	54.470	53.967	670,459
2026-05-11	54.980	55.990	53.930	53.950	53.452	390,637
2026-05-08	55.690	56.100	54.850	55.340	54.829	629,457
2026-05-07	55.270	56.200	55.070	55.780	55.265	983,223
2026-05-06	55.170	56.440	54.260	55.270	54.760	1,168,332
2026-05-05	55.850	57.270	55.390	55.730	55.216	1,625,964
2026-05-04	55.430	56.400	55.300	55.980	55.463	1,198,165
2026-05-01	55.400	55.925	54.790	55.480	54.968	440,629
2026-04-30	54.280	55.810	54.280	55.400	54.889	737,032
2026-04-29	54.510	55.480	54.350	54.370	53.868	531,513
2026-04-28	53.530	54.700	53.530	54.510	54.007	612,128
2026-04-27	54.080	54.300	53.680	53.720	53.224	954,752

← NewerPage 2 of 3 · 125 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.