TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	56.800	57.780	56.410	57.750	56.459	356,289
2025-08-06	57.700	57.710	55.780	56.320	55.061	924,756
2025-08-05	56.180	57.980	55.950	57.980	56.683	719,500
2025-08-01	56.810	56.810	55.570	55.830	54.582	249,262
2025-07-31	56.280	56.950	56.200	56.340	55.080	696,018
2025-07-30	56.960	57.365	55.990	56.230	54.973	258,476
2025-07-29	56.470	56.800	56.020	56.790	55.520	265,319
2025-07-28	56.360	56.830	56.250	56.640	55.373	319,535
2025-07-25	56.840	56.950	56.280	56.350	55.090	290,114
2025-07-24	56.350	57.080	56.250	56.760	55.491	254,162
2025-07-23	56.530	56.980	56.170	56.180	54.924	251,019
2025-07-22	56.800	57.710	56.120	56.120	54.865	327,375
2025-07-21	56.630	56.900	55.980	56.800	55.530	305,223
2025-07-18	56.000	56.540	55.530	56.480	55.217	332,614
2025-07-17	56.840	56.900	55.410	55.770	54.523	406,937
2025-07-16	56.750	57.100	56.550	57.010	55.735	361,678
2025-07-15	55.920	56.760	55.550	56.690	55.422	380,194
2025-07-14	55.500	55.920	55.010	55.750	54.503	232,094
2025-07-11	55.360	55.680	54.940	55.220	53.985	758,921
2025-07-10	54.990	55.720	54.800	55.520	54.278	220,876
2025-07-09	54.860	55.370	54.460	55.170	53.936	295,814
2025-07-08	55.020	55.730	54.930	54.990	53.760	498,985
2025-07-07	55.140	55.700	54.950	55.430	54.190	385,347
2025-07-04	55.240	55.490	54.840	55.260	54.024	369,933
2025-07-03	55.700	56.430	55.430	55.480	54.239	320,946
2025-07-02	57.430	57.430	55.620	55.850	54.601	471,016
2025-06-30	56.830	57.770	56.240	57.720	56.429	410,294
2025-06-27	56.600	57.100	56.230	56.640	55.373	353,632
2025-06-26	56.440	57.180	56.280	56.870	55.598	314,864
2025-06-25	56.440	56.680	55.750	56.390	55.129	503,147
2025-06-24	56.870	57.050	55.910	56.100	54.845	282,713
2025-06-23	56.450	57.060	56.170	56.580	55.315	238,832
2025-06-20	57.020	57.350	56.550	56.660	55.393	819,258
2025-06-19	56.650	56.940	56.160	56.670	55.403	139,342
2025-06-18	56.420	57.000	56.280	56.680	55.413	516,603
2025-06-17	56.430	56.630	56.170	56.560	55.295	420,930
2025-06-16	56.090	57.120	56.080	56.710	55.442	492,150
2025-06-13	56.070	56.300	55.540	55.980	54.728	552,201
2025-06-12	54.860	56.170	54.390	56.150	54.894	580,098
2025-06-11	55.000	55.260	54.480	54.620	53.399	648,108
2025-06-10	54.960	55.280	54.590	55.040	53.809	364,081
2025-06-09	55.430	55.510	54.710	55.080	53.848	338,036
2025-06-06	56.050	56.240	55.280	55.400	54.161	682,364
2025-06-05	55.690	56.330	55.480	56.160	54.904	363,252
2025-06-04	56.300	56.300	55.420	55.830	54.582	312,690
2025-06-03	56.090	56.090	55.335	55.820	54.572	324,945
2025-06-02	55.180	56.065	55.060	55.860	54.611	410,700
2025-05-30	55.680	56.200	55.420	55.470	54.230	1,274,242
2025-05-29	56.720	56.760	55.660	55.720	54.474	463,804
2025-05-28	56.430	56.840	55.970	56.400	55.139	500,824
2025-05-27	55.480	56.910	55.000	56.440	55.178	570,547
2025-05-26	55.320	55.690	54.740	54.850	53.623	217,373
2025-05-23	54.680	55.330	54.570	55.320	54.083	276,794
2025-05-22	55.380	55.440	54.920	55.050	53.623	408,548
2025-05-21	55.900	56.110	54.960	55.380	53.945	505,607
2025-05-20	54.260	56.130	54.160	55.810	54.364	745,576
2025-05-16	55.200	55.200	54.200	54.350	52.942	448,511
2025-05-15	54.290	55.370	54.260	55.030	53.604	349,328
2025-05-14	54.060	54.500	53.620	54.370	52.961	1,045,585
2025-05-13	54.900	54.925	53.980	54.060	52.659	902,028

← NewerPage 6 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.