TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	54.500	54.740	53.810	54.090	53.591	530,776
2026-04-23	54.320	54.970	54.230	54.560	54.057	807,317
2026-04-22	54.470	54.790	53.890	54.590	54.086	458,510
2026-04-21	54.000	54.520	53.700	53.890	53.393	949,873
2026-04-20	53.340	54.250	53.340	54.170	53.670	688,188
2026-04-17	53.890	54.280	53.180	53.600	53.105	609,944
2026-04-16	53.560	54.080	53.020	53.120	52.630	497,296
2026-04-15	52.500	53.860	52.350	53.620	53.125	873,932
2026-04-14	51.200	52.620	51.200	52.310	51.827	805,919
2026-04-13	50.460	51.330	50.330	51.160	50.688	557,573
2026-04-10	50.830	51.020	50.260	50.630	50.163	395,712
2026-04-09	50.100	50.670	49.950	50.650	50.183	774,398
2026-04-08	50.120	51.080	49.470	49.950	49.489	724,613
2026-04-07	49.360	49.920	49.050	49.810	49.350	703,346
2026-04-06	49.630	50.040	49.440	49.580	49.123	383,137
2026-04-02	48.920	49.880	48.540	49.610	49.152	1,019,549
2026-04-01	49.050	49.410	48.580	48.940	48.488	497,202
2026-03-31	48.570	49.330	48.370	49.330	48.875	922,428
2026-03-30	47.810	48.520	47.670	48.190	47.745	893,097
2026-03-27	48.240	48.615	47.645	47.800	47.359	702,843
2026-03-26	48.470	49.370	48.300	48.410	47.963	487,697
2026-03-25	49.750	49.750	48.520	48.710	48.261	828,030
2026-03-24	49.010	49.560	48.910	49.410	48.954	754,478
2026-03-23	48.800	50.080	48.630	49.040	48.588	1,192,055
2026-03-20	49.580	49.880	48.520	48.580	48.132	1,535,702
2026-03-19	49.250	49.870	48.820	49.640	49.182	1,084,532
2026-03-18	49.330	49.880	48.930	49.430	48.974	745,194
2026-03-17	49.220	49.695	48.950	49.330	48.875	616,116
2026-03-16	48.220	49.280	48.220	49.000	48.548	886,799
2026-03-13	47.750	49.390	47.740	49.080	48.627	1,327,674
2026-03-12	47.630	48.200	46.960	48.120	47.676	1,546,600
2026-03-11	46.820	47.820	46.580	47.600	47.161	895,011
2026-03-10	47.020	47.160	46.540	46.750	46.319	1,121,213
2026-03-09	46.460	47.240	46.020	47.050	46.616	776,288
2026-03-06	47.230	47.580	46.720	46.820	46.388	1,092,272
2026-03-05	47.370	48.100	46.770	47.540	47.101	1,148,422
2026-03-04	47.300	48.010	46.970	47.630	47.191	859,424
2026-03-03	47.380	48.330	46.750	48.000	47.557	691,278
2026-03-02	45.780	47.110	45.780	47.070	46.636	1,143,303
2026-02-27	47.280	47.970	45.780	46.010	45.585	2,820,829
2026-02-26	47.130	47.960	47.120	47.470	47.032	675,670
2026-02-25	46.680	47.600	46.310	47.000	46.566	632,927
2026-02-24	46.470	46.860	46.200	46.410	45.982	594,292
2026-02-23	46.160	46.470	45.540	46.320	45.893	1,448,196
2026-02-20	46.000	46.640	45.570	46.110	45.685	1,487,908
2026-02-19	44.800	46.580	44.800	46.330	45.665	1,007,305
2026-02-18	44.760	44.900	44.100	44.800	44.157	3,098,209
2026-02-17	45.000	45.390	44.510	44.600	43.960	738,357
2026-02-13	44.270	45.440	44.270	45.320	44.669	676,290
2026-02-12	45.820	45.980	44.310	44.390	43.753	1,121,044
2026-02-11	46.800	46.800	45.490	45.780	45.123	1,131,903
2026-02-10	46.710	46.970	46.030	46.140	45.477	1,602,876
2026-02-09	46.020	46.680	45.530	46.670	46.000	1,669,582
2026-02-06	48.450	48.600	44.820	45.420	44.768	1,524,346
2026-02-05	46.670	46.960	45.540	46.150	45.487	1,049,732
2026-02-04	47.250	47.370	45.930	47.010	46.335	1,235,007
2026-02-03	51.390	51.420	46.780	46.990	46.315	1,353,004
2026-02-02	49.710	51.470	49.670	51.420	50.682	821,829
2026-01-30	49.760	50.390	49.640	50.270	49.548	592,007
2026-01-29	50.310	50.870	49.860	49.940	49.223	759,248

← NewerPage 3 of 5 · 250 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.