TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	51.070	51.085	50.100	50.480	49.755	646,796
2026-01-27	50.780	51.280	50.490	50.820	50.090	729,991
2026-01-26	50.720	51.000	50.420	50.990	50.258	411,198
2026-01-23	51.220	51.405	50.430	50.580	49.854	635,365
2026-01-22	51.460	52.125	51.330	51.420	50.682	320,878
2026-01-21	51.180	51.720	50.840	51.510	50.770	990,950
2026-01-20	50.880	51.780	50.590	50.810	50.080	787,285
2026-01-19	51.320	51.580	50.800	51.000	50.268	172,601
2026-01-16	51.000	51.880	51.000	51.590	50.849	280,364
2026-01-15	51.580	51.600	50.850	51.070	50.337	237,158
2026-01-14	51.000	51.440	50.550	51.420	50.682	724,399
2026-01-13	50.500	50.850	50.150	50.600	49.873	651,726
2026-01-12	50.500	50.840	50.070	50.120	49.400	280,157
2026-01-09	50.890	51.030	50.490	50.580	49.854	193,995
2026-01-08	50.530	50.960	50.260	50.500	49.775	333,727
2026-01-07	51.810	52.290	50.550	50.620	49.893	801,957
2026-01-06	52.340	52.350	51.520	52.310	51.559	312,875
2026-01-05	51.780	52.600	51.520	51.630	50.889	578,036
2026-01-02	52.020	52.250	51.180	51.470	50.731	211,881
2025-12-31	51.590	52.230	51.590	52.230	51.480	302,196
2025-12-30	52.230	52.380	51.660	51.730	50.987	409,114
2025-12-29	51.700	52.300	51.680	52.130	51.381	575,926
2025-12-24	52.030	52.050	51.400	52.030	51.283	190,563
2025-12-23	52.370	52.500	52.080	52.260	51.510	241,801
2025-12-22	52.080	52.800	51.940	52.300	51.549	507,940
2025-12-19	51.500	52.200	51.260	52.080	51.332	1,323,260
2025-12-18	51.480	52.000	51.200	51.590	50.849	746,275
2025-12-17	52.010	52.050	51.220	51.260	50.524	582,642
2025-12-16	51.540	52.340	51.540	52.080	51.332	446,717
2025-12-15	51.440	51.990	51.440	51.860	51.115	520,835
2025-12-12	52.030	52.290	51.350	51.430	50.692	394,885
2025-12-11	52.070	52.090	51.330	51.850	51.105	379,680
2025-12-10	51.950	52.200	51.580	52.030	51.283	580,969
2025-12-09	51.340	52.080	51.190	51.790	51.046	517,623
2025-12-08	51.090	51.570	50.815	51.270	50.534	995,311
2025-12-05	51.170	51.600	50.850	51.270	50.534	505,701
2025-12-04	50.750	51.330	50.750	51.060	50.327	923,688
2025-12-03	50.600	51.460	50.330	50.720	49.992	724,907
2025-12-02	51.250	51.250	50.770	50.940	50.209	846,500
2025-12-01	51.370	51.390	50.870	51.000	50.268	603,227
2025-11-28	51.430	51.430	51.110	51.300	50.563	319,865
2025-11-27	51.340	51.530	51.070	51.240	50.504	161,405
2025-11-26	51.900	51.900	51.350	51.470	50.731	343,819
2025-11-25	52.050	52.080	50.730	51.630	50.889	418,170
2025-11-24	51.350	52.160	51.320	52.080	51.332	4,062,016
2025-11-21	51.160	51.950	51.130	51.150	50.416	731,303
2025-11-20	52.160	52.320	51.150	51.550	50.810	657,871
2025-11-19	51.940	51.940	51.280	51.700	50.958	455,913
2025-11-18	52.000	52.590	51.490	51.500	50.761	487,778
2025-11-17	51.990	52.560	51.280	52.000	51.253	716,578
2025-11-14	50.890	52.410	50.890	52.280	51.529	978,517
2025-11-13	52.410	52.530	51.460	51.510	50.554	603,189
2025-11-12	50.550	52.680	50.550	52.610	51.633	707,143
2025-11-11	50.710	50.710	50.070	50.550	49.611	180,722
2025-11-10	50.720	50.770	49.800	50.300	49.366	335,258
2025-11-07	50.450	50.570	49.760	50.320	49.386	461,752
2025-11-06	50.990	51.035	49.660	50.010	49.081	905,634
2025-11-05	51.590	52.330	51.540	51.540	50.583	776,705
2025-11-04	51.930	52.420	51.500	51.700	50.740	671,823
2025-11-03	51.730	52.095	51.360	51.930	50.966	1,240,455

← NewerPage 4 of 21 · 1,257 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.