TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	56.620	56.890	54.450	54.940	53.516	663,724
2025-05-09	55.980	56.600	55.880	56.330	54.870	436,405
2025-05-08	55.330	56.470	55.060	56.010	54.559	664,595
2025-05-07	55.300	55.980	54.220	54.810	53.390	505,783
2025-05-06	52.500	55.530	52.290	55.160	53.731	605,395
2025-05-05	55.680	55.680	54.790	54.830	53.409	601,567
2025-05-02	55.820	56.490	55.190	55.910	54.461	467,738
2025-05-01	55.730	55.990	54.895	55.180	53.750	918,478
2025-04-30	54.880	55.910	54.390	55.870	54.422	1,019,912
2025-04-29	53.560	54.910	53.480	54.880	53.458	694,573
2025-04-28	53.410	53.610	52.810	53.350	51.967	273,022
2025-04-25	53.940	54.145	53.320	53.410	52.026	221,660
2025-04-24	53.400	54.170	52.570	53.980	52.581	492,721
2025-04-23	53.300	53.740	52.610	52.970	51.597	326,411
2025-04-22	52.210	53.030	52.190	52.510	51.149	432,046
2025-04-21	51.160	52.090	51.110	52.050	50.701	282,786
2025-04-17	51.570	51.840	51.240	51.260	49.932	1,799,429
2025-04-16	51.160	51.670	50.830	51.620	50.282	727,362
2025-04-15	50.550	51.460	50.380	51.290	49.961	431,131
2025-04-14	49.220	50.820	49.220	50.500	49.191	452,343
2025-04-11	47.330	49.000	47.270	48.870	47.604	512,243
2025-04-10	47.920	48.450	47.200	47.600	46.367	578,784
2025-04-09	47.560	48.580	46.500	47.920	46.678	1,345,917
2025-04-08	48.500	49.340	47.520	47.930	46.688	933,226
2025-04-07	50.470	51.380	48.360	48.400	47.146	1,195,909
2025-04-04	52.090	52.840	51.320	51.410	50.078	927,641
2025-04-03	52.000	53.660	52.000	52.900	51.529	616,662
2025-04-02	52.750	52.780	52.380	52.550	51.188	314,765
2025-04-01	52.420	52.750	51.020	52.450	51.091	317,778
2025-03-31	52.400	52.810	51.920	52.540	51.178	550,767
2025-03-28	52.180	52.890	52.130	52.500	51.140	272,801
2025-03-27	51.750	52.680	51.660	52.200	50.847	745,139
2025-03-26	52.000	52.300	51.570	51.940	50.594	526,538
2025-03-25	52.310	52.450	51.790	51.860	50.516	601,107
2025-03-24	52.510	52.780	51.930	52.170	50.818	386,636
2025-03-21	52.240	52.310	51.300	52.160	50.808	1,027,333
2025-03-20	51.230	52.840	51.230	52.300	50.945	401,602
2025-03-19	50.570	51.200	50.520	51.100	49.776	234,921
2025-03-18	50.540	50.600	50.120	50.560	49.250	286,028
2025-03-17	50.560	51.060	50.330	50.500	49.191	342,130
2025-03-14	50.000	50.930	49.890	50.210	48.909	330,694
2025-03-13	50.920	51.290	50.000	50.050	48.753	488,992
2025-03-12	50.550	51.330	50.140	51.050	49.727	868,593
2025-03-11	51.000	51.000	50.280	50.460	49.152	723,001
2025-03-10	50.900	51.670	50.890	51.100	49.776	452,615
2025-03-07	51.210	51.950	50.750	51.610	50.273	424,372
2025-03-06	51.230	52.310	51.015	51.530	50.195	499,225
2025-03-05	51.200	52.800	51.200	51.850	50.506	780,162
2025-03-04	50.370	51.550	50.200	51.080	49.756	676,473
2025-03-03	51.340	51.500	50.620	50.830	49.513	536,349
2025-02-28	50.260	51.550	50.260	51.410	50.078	1,221,199
2025-02-27	50.920	51.150	50.230	50.250	48.948	611,058
2025-02-26	50.820	51.000	50.500	50.790	49.474	374,592
2025-02-25	50.980	51.000	50.390	50.880	49.562	390,699
2025-02-24	50.490	50.970	50.230	50.570	49.260	349,268
2025-02-21	50.130	50.860	50.130	50.290	48.987	563,851
2025-02-20	50.900	51.000	50.000	50.170	48.675	257,787
2025-02-19	50.610	50.910	49.980	50.860	49.345	513,643
2025-02-18	50.630	50.750	50.250	50.610	49.102	290,592
2025-02-14	50.800	51.050	50.420	50.630	49.121	387,490

← NewerPage 7 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.