TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	51.730	52.095	51.360	51.930	50.966	1,240,455
2025-10-31	50.370	51.820	50.060	51.730	50.769	832,029
2025-10-30	49.570	50.295	49.510	49.920	48.993	1,138,965
2025-10-29	52.300	53.260	49.670	49.850	48.924	1,262,221
2025-10-28	52.000	52.780	51.000	51.780	50.819	1,372,768
2025-10-27	51.070	51.280	49.760	49.830	48.905	927,701
2025-10-24	50.160	51.330	50.160	50.550	49.611	710,073
2025-10-23	49.180	49.660	48.750	49.590	48.669	480,612
2025-10-22	49.250	49.410	48.810	49.340	48.424	609,148
2025-10-21	49.520	50.070	48.900	49.260	48.345	555,199
2025-10-20	50.960	50.970	49.560	49.710	48.787	427,170
2025-10-17	50.060	50.490	49.760	49.990	49.062	428,483
2025-10-16	51.060	51.710	50.190	50.370	49.435	355,715
2025-10-15	50.990	51.410	50.710	51.060	50.112	726,496
2025-10-14	51.140	51.405	50.670	50.790	49.847	796,499
2025-10-10	51.590	51.815	51.000	51.200	50.249	351,156
2025-10-09	51.620	51.620	50.530	51.370	50.416	727,535
2025-10-08	51.940	52.010	50.930	51.490	50.534	753,280
2025-10-07	52.120	52.160	51.340	51.820	50.858	683,664
2025-10-06	53.410	53.410	52.140	52.190	51.221	385,521
2025-10-03	52.780	53.550	52.660	53.210	52.222	259,910
2025-10-02	52.930	53.400	52.640	52.800	51.820	445,743
2025-10-01	53.500	53.660	52.585	53.070	52.085	486,612
2025-09-30	52.600	53.300	52.230	53.240	52.251	705,720
2025-09-29	52.650	52.880	52.370	52.480	51.506	515,400
2025-09-26	52.820	52.870	52.220	52.250	51.280	709,763
2025-09-25	52.440	53.235	52.360	52.480	51.506	510,811
2025-09-24	53.690	53.905	53.040	53.070	52.085	803,684
2025-09-23	53.440	53.840	53.180	53.570	52.575	316,105
2025-09-22	53.270	53.700	53.000	53.640	52.644	882,174
2025-09-19	54.170	54.170	52.880	53.390	52.399	3,480,419
2025-09-18	54.430	55.205	53.590	53.610	52.615	676,465
2025-09-17	54.920	54.980	53.660	54.480	53.468	524,348
2025-09-16	53.700	53.800	52.870	52.980	51.996	415,368
2025-09-15	53.890	54.010	53.440	53.870	52.870	469,837
2025-09-12	54.200	54.570	53.900	53.900	52.899	328,360
2025-09-11	53.370	54.330	53.260	54.330	53.321	423,729
2025-09-10	53.970	53.975	53.110	53.410	52.418	561,272
2025-09-09	53.590	54.190	53.340	54.180	53.174	678,891
2025-09-08	54.330	54.430	53.590	53.700	52.703	403,961
2025-09-05	54.790	54.790	54.250	54.300	53.292	242,892
2025-09-04	55.080	55.150	54.090	54.550	53.537	307,710
2025-09-03	54.050	54.840	53.890	54.830	53.812	344,306
2025-09-02	54.660	54.690	53.690	54.070	53.066	393,304
2025-08-29	54.770	55.200	54.400	54.850	53.831	566,811
2025-08-28	54.290	55.300	54.290	55.090	54.067	587,947
2025-08-27	54.750	54.940	54.150	54.550	53.537	908,551
2025-08-26	55.530	55.530	54.540	55.020	53.998	855,731
2025-08-25	55.930	55.930	54.800	54.970	53.949	458,115
2025-08-22	56.360	56.360	55.600	55.930	54.891	667,876
2025-08-21	56.150	56.650	55.465	55.970	54.931	307,449
2025-08-20	56.720	56.720	56.060	56.330	55.284	309,532
2025-08-19	57.450	57.460	56.130	56.370	55.323	752,910
2025-08-18	56.770	57.380	56.770	57.340	56.275	614,416
2025-08-15	56.700	57.300	56.590	56.920	55.863	674,497
2025-08-14	56.600	56.930	56.550	56.920	55.647	621,530
2025-08-13	56.650	56.940	56.270	56.480	55.217	668,669
2025-08-12	56.830	57.200	56.460	56.570	55.305	283,746
2025-08-11	57.500	57.670	56.520	56.660	55.393	193,273
2025-08-08	57.740	57.810	56.880	57.710	56.419	337,529

← NewerPage 5 of 21 · 1,258 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.