TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	130.94	131.44	130.40	130.94	23.634	524,220
2022-04-04	128.99	131.13	128.53	130.94	23.634	473,085
2022-04-01	129.77	129.77	128.57	128.88	23.262	394,020
2022-03-31	130.27	130.86	128.43	128.58	23.208	377,425
2022-03-30	127.89	129.96	127.53	129.15	23.311	537,675
2022-03-29	128.37	129.52	127.50	127.77	23.062	879,260
2022-03-28	128.27	129.16	127.96	128.02	23.107	551,765
2022-03-25	129.00	129.47	127.93	128.42	23.179	405,680
2022-03-24	129.67	130.12	127.91	129.07	23.297	598,980
2022-03-23	131.33	132.05	129.99	130.18	23.497	636,440
2022-03-22	130.65	132.32	130.23	131.06	23.656	779,890
2022-03-21	132.49	132.83	130.16	130.52	23.558	562,970
2022-03-18	134.30	134.58	132.45	132.89	23.986	947,495
2022-03-17	133.79	134.52	133.29	134.27	24.235	484,320
2022-03-16	133.64	134.77	131.74	133.79	24.149	835,165
2022-03-15	134.04	134.48	133.13	133.85	24.160	606,455
2022-03-14	135.49	136.94	133.85	134.06	24.197	462,195
2022-03-11	135.00	136.18	134.50	135.64	24.483	551,395
2022-03-10	135.36	135.36	133.62	135.00	24.367	388,960
2022-03-09	135.95	136.47	134.47	135.67	24.488	580,920
2022-03-08	136.35	137.43	133.57	135.95	24.539	2,295,635
2022-03-07	136.44	136.82	134.87	136.12	24.569	1,264,460
2022-03-04	132.21	136.90	131.62	135.00	24.367	1,026,100
2022-03-03	130.25	132.44	130.25	131.91	23.809	837,345
2022-03-02	128.89	130.85	128.35	130.22	23.504	466,740
2022-03-01	127.99	129.18	127.21	128.90	23.266	509,245
2022-02-28	126.33	128.25	126.29	128.04	23.111	698,020
2022-02-25	128.38	128.38	125.23	126.63	22.856	404,755
2022-02-24	122.02	129.27	121.42	128.23	23.145	1,238,405
2022-02-23	123.71	125.48	123.62	124.49	22.320	503,245
2022-02-22	124.37	124.80	122.98	123.72	22.182	379,500
2022-02-18	127.74	127.74	124.82	124.83	22.381	506,235
2022-02-17	130.07	130.07	126.08	127.30	22.824	883,320
2022-02-16	134.17	134.45	130.00	130.18	23.340	1,331,315
2022-02-15	133.91	135.14	133.53	134.33	24.085	549,085
2022-02-14	133.04	135.49	132.65	133.05	23.855	1,166,885
2022-02-11	131.13	133.33	130.10	133.08	23.860	1,338,945
2022-02-10	129.00	131.24	129.00	130.99	23.486	822,610
2022-02-09	127.53	130.14	127.53	129.85	23.281	942,320
2022-02-08	125.22	127.38	123.32	127.30	22.824	808,875
2022-02-07	122.70	123.85	121.90	122.80	22.017	465,995
2022-02-04	124.15	124.79	122.86	123.11	22.073	581,655
2022-02-03	125.01	125.58	124.10	124.39	22.302	379,435
2022-02-02	125.52	125.90	123.90	125.65	22.528	705,365
2022-02-01	129.27	130.00	124.92	125.00	22.412	784,235
2022-01-31	125.75	129.35	125.44	129.31	23.184	711,305
2022-01-28	124.85	125.67	123.42	125.60	22.519	326,730
2022-01-27	126.00	126.45	124.46	124.46	22.315	288,015
2022-01-26	126.28	127.98	125.12	125.60	22.519	604,525
2022-01-25	124.52	127.11	123.12	125.85	22.564	437,510
2022-01-24	125.35	126.26	122.59	125.23	22.453	1,291,155
2022-01-21	125.80	127.51	125.80	126.39	22.661	466,465
2022-01-20	126.06	127.83	125.49	126.55	22.690	476,380
2022-01-19	126.66	127.06	125.60	126.06	22.602	339,840
2022-01-18	126.89	127.50	126.04	126.52	22.684	656,670
2022-01-17	127.49	127.92	126.86	127.71	22.898	147,020
2022-01-14	127.38	128.10	125.88	127.10	22.788	645,725
2022-01-13	126.11	127.84	125.51	127.46	22.853	595,620
2022-01-12	125.65	126.20	124.44	126.01	22.593	444,810
2022-01-11	123.50	126.02	123.50	125.77	22.550	335,960

← NewerPage 20 of 21 · 1,260 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.