TMX Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 124.76 | 124.76 | 123.19 | 123.92 | 22.218 | 558,175 |
| 2022-01-07 | 124.53 | 125.44 | 123.74 | 125.10 | 22.430 | 431,270 |
| 2022-01-06 | 124.68 | 125.49 | 124.41 | 124.91 | 22.396 | 391,020 |
| 2022-01-05 | 128.08 | 128.20 | 124.75 | 124.83 | 22.381 | 604,515 |
| 2022-01-04 | 127.40 | 128.22 | 126.26 | 128.08 | 22.964 | 833,745 |
| 2021-12-31 | 127.92 | 128.53 | 127.92 | 128.25 | 22.994 | 197,820 |
| 2021-12-30 | 127.50 | 128.35 | 127.07 | 128.20 | 22.985 | 270,580 |
| 2021-12-29 | 126.01 | 127.92 | 126.01 | 127.50 | 22.860 | 356,540 |
| 2021-12-24 | 126.72 | 127.59 | 126.72 | 127.59 | 22.876 | 155,845 |
| 2021-12-23 | 127.19 | 127.36 | 125.78 | 127.04 | 22.777 | 684,650 |
| 2021-12-22 | 125.33 | 127.20 | 124.83 | 127.05 | 22.779 | 695,895 |
| 2021-12-21 | 124.45 | 126.09 | 123.96 | 125.72 | 22.541 | 487,525 |
| 2021-12-20 | 124.30 | 124.40 | 123.25 | 123.44 | 22.132 | 575,945 |
| 2021-12-17 | 124.97 | 125.06 | 123.65 | 124.77 | 22.370 | 728,500 |
| 2021-12-16 | 125.84 | 126.19 | 124.18 | 124.93 | 22.399 | 359,690 |
| 2021-12-15 | 125.43 | 125.87 | 123.25 | 125.79 | 22.553 | 487,420 |
| 2021-12-14 | 122.24 | 125.16 | 122.24 | 125.00 | 22.412 | 1,094,510 |
| 2021-12-13 | 124.11 | 124.98 | 122.28 | 123.04 | 22.060 | 1,009,475 |
| 2021-12-10 | 124.58 | 125.07 | 123.85 | 124.06 | 22.243 | 496,455 |
| 2021-12-09 | 124.30 | 125.11 | 124.25 | 124.39 | 22.302 | 554,670 |
| 2021-12-08 | 126.33 | 126.33 | 123.35 | 124.86 | 22.387 | 727,175 |
| 2021-12-07 | 125.05 | 126.60 | 125.05 | 126.09 | 22.607 | 806,490 |
| 2021-12-06 | 123.80 | 125.17 | 123.72 | 124.51 | 22.324 | 973,290 |
| 2021-12-03 | 126.07 | 126.66 | 123.20 | 123.93 | 22.220 | 590,180 |
| 2021-12-02 | 125.01 | 126.37 | 125.01 | 125.85 | 22.564 | 967,875 |
| 2021-12-01 | 126.00 | 126.24 | 124.62 | 124.71 | 22.360 | 576,685 |
| 2021-11-30 | 128.00 | 128.57 | 123.00 | 123.97 | 22.227 | 1,648,140 |
| 2021-11-29 | 130.22 | 130.33 | 128.60 | 128.61 | 23.059 | 710,830 |
| 2021-11-26 | 130.51 | 130.51 | 129.21 | 129.72 | 23.258 | 432,800 |
| 2021-11-25 | 131.55 | 132.22 | 131.26 | 131.29 | 23.539 | 200,300 |
| 2021-11-24 | 132.64 | 132.65 | 131.67 | 132.47 | 23.613 | 810,755 |
| 2021-11-23 | 133.58 | 133.74 | 132.17 | 132.64 | 23.643 | 575,145 |
| 2021-11-22 | 133.85 | 133.85 | 132.73 | 133.37 | 23.773 | 683,245 |
| 2021-11-19 | 132.24 | 133.83 | 132.24 | 133.52 | 23.800 | 816,205 |
| 2021-11-18 | 133.50 | 133.60 | 132.76 | 132.94 | 23.697 | 612,215 |
| 2021-11-17 | 134.01 | 134.24 | 133.06 | 133.65 | 23.823 | 363,055 |
| 2021-11-16 | 133.36 | 134.50 | 133.36 | 134.24 | 23.928 | 367,475 |
| 2021-11-15 | 133.13 | 134.01 | 133.00 | 133.15 | 23.734 | 552,055 |
| 2021-11-12 | 133.84 | 134.53 | 133.30 | 134.00 | 23.886 | 329,650 |
| 2021-11-11 | 133.25 | 134.19 | 132.23 | 134.14 | 23.911 | 287,120 |
| 2021-11-10 | 132.39 | 134.10 | 132.39 | 133.26 | 23.754 | 643,525 |
| 2021-11-09 | 133.48 | 134.62 | 132.70 | 134.38 | 23.953 | 1,146,585 |
| 2021-11-08 | 138.49 | 138.49 | 136.63 | 138.18 | 24.631 | 240,085 |
| 2021-11-05 | 135.57 | 137.96 | 134.92 | 137.71 | 24.547 | 391,395 |
| 2021-11-04 | 134.96 | 135.52 | 134.60 | 135.04 | 24.071 | 393,260 |
| 2021-11-03 | 135.00 | 135.45 | 134.46 | 134.73 | 24.016 | 235,015 |
| 2021-11-02 | 134.28 | 135.40 | 134.28 | 134.77 | 24.023 | 234,560 |
| 2021-11-01 | 134.22 | 135.00 | 133.77 | 134.90 | 24.046 | 308,395 |
| 2021-10-29 | 135.25 | 135.26 | 133.92 | 133.99 | 23.884 | 380,470 |
| 2021-10-28 | 134.07 | 135.05 | 134.06 | 134.84 | 24.035 | 261,645 |
| 2021-10-27 | 134.15 | 134.58 | 133.60 | 134.07 | 23.898 | 703,120 |
| 2021-10-26 | 134.89 | 134.89 | 133.70 | 134.30 | 23.939 | 366,445 |
| 2021-10-25 | 132.67 | 135.14 | 132.67 | 134.86 | 24.039 | 589,180 |
| 2021-10-22 | 133.74 | 134.95 | 133.40 | 133.55 | 23.806 | 504,205 |
| 2021-10-21 | 133.06 | 133.59 | 132.39 | 133.39 | 23.777 | 446,665 |
| 2021-10-20 | 133.30 | 134.01 | 132.72 | 133.03 | 23.713 | 418,035 |
| 2021-10-19 | 133.37 | 134.44 | 132.77 | 133.30 | 23.761 | 488,680 |
| 2021-10-18 | 132.53 | 133.86 | 131.80 | 133.69 | 23.830 | 609,650 |
| 2021-10-15 | 134.14 | 134.46 | 131.86 | 133.53 | 23.802 | 576,260 |
| 2021-10-14 | 135.00 | 135.68 | 133.86 | 134.14 | 23.911 | 290,710 |
← NewerPage 21 of 21 · 1,260 trading days
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.