TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	50.230	51.010	50.230	50.680	49.170	546,001
2025-02-12	49.440	50.060	49.310	50.010	48.520	419,088
2025-02-11	49.680	49.760	49.130	49.290	47.821	255,096
2025-02-10	49.850	50.080	49.410	49.650	48.171	568,469
2025-02-07	49.090	49.840	48.800	49.780	48.248	432,475
2025-02-06	49.510	49.620	48.400	49.020	47.512	322,766
2025-02-05	49.330	49.910	49.040	49.500	47.977	945,811
2025-02-04	46.400	49.560	46.390	49.040	47.531	1,306,312
2025-02-03	44.270	45.810	44.250	45.270	43.877	508,598
2025-01-31	45.970	46.060	44.850	44.980	43.596	469,104
2025-01-30	45.380	46.020	45.380	45.770	44.362	147,603
2025-01-29	45.540	45.710	45.180	45.380	43.984	163,795
2025-01-28	45.620	45.800	45.230	45.540	44.139	354,484
2025-01-27	45.660	45.960	45.400	45.610	44.207	351,303
2025-01-24	46.070	46.270	45.530	46.000	44.585	317,251
2025-01-23	45.470	46.310	45.455	46.040	44.623	450,378
2025-01-22	45.830	45.870	45.340	45.760	44.352	271,617
2025-01-21	45.100	45.430	44.710	45.250	43.858	590,560
2025-01-20	44.650	45.000	44.460	44.950	43.567	96,945
2025-01-17	44.630	44.790	44.180	44.620	43.247	285,573
2025-01-16	43.870	44.620	43.760	44.460	43.092	377,493
2025-01-15	43.150	44.050	42.680	43.670	42.326	469,441
2025-01-14	42.990	42.990	42.470	42.750	41.435	368,937
2025-01-13	43.100	43.170	42.820	42.970	41.648	352,232
2025-01-10	43.710	43.710	42.960	43.310	41.977	271,147
2025-01-09	43.720	44.010	43.560	43.900	42.549	125,610
2025-01-08	44.000	44.170	43.540	43.840	42.491	280,162
2025-01-07	44.380	44.500	43.845	44.060	42.704	269,306
2025-01-06	44.480	44.530	44.040	44.100	42.743	170,964
2025-01-03	44.500	44.840	44.450	44.500	43.131	135,815
2025-01-02	44.480	44.520	43.890	44.500	43.131	216,722
2024-12-31	44.540	44.540	44.000	44.280	42.917	335,615
2024-12-30	44.190	44.500	43.760	44.360	42.995	182,790
2024-12-27	44.480	44.555	44.075	44.480	43.111	438,646
2024-12-24	44.230	44.480	44.170	44.480	43.111	127,602
2024-12-23	43.740	44.420	43.740	44.370	43.005	229,128
2024-12-20	44.030	44.150	43.390	43.820	42.472	1,177,152
2024-12-19	43.900	43.960	43.500	43.880	42.530	313,916
2024-12-18	44.380	44.920	43.790	43.810	42.462	288,456
2024-12-17	44.140	44.480	43.810	44.430	43.063	473,045
2024-12-16	44.050	44.525	43.940	44.380	43.014	229,771
2024-12-13	43.980	44.370	43.950	44.030	42.675	282,137
2024-12-12	43.960	44.060	43.480	43.920	42.569	374,078
2024-12-11	44.100	44.370	44.040	44.250	42.888	294,226
2024-12-10	43.860	44.280	43.710	44.020	42.665	487,016
2024-12-09	44.340	44.380	43.970	44.000	42.646	172,783
2024-12-06	44.290	44.840	43.980	44.350	42.985	266,519
2024-12-05	45.280	45.290	44.200	44.520	43.150	287,045
2024-12-04	44.100	45.130	44.100	44.930	43.547	367,599
2024-12-03	44.420	44.420	43.730	44.130	42.772	594,605
2024-12-02	44.260	44.610	44.100	44.410	43.043	322,595
2024-11-29	44.410	44.840	44.090	44.270	42.908	320,273
2024-11-28	44.150	44.490	43.790	44.400	43.034	82,304
2024-11-27	43.830	44.380	43.830	44.240	42.879	349,982
2024-11-26	44.100	44.120	43.690	43.700	42.355	692,086
2024-11-25	44.150	44.320	43.800	44.020	42.665	1,076,188
2024-11-22	44.010	44.030	43.630	43.840	42.491	390,855
2024-11-21	43.840	44.490	43.750	44.030	42.675	346,690
2024-11-20	43.690	45.410	43.190	43.780	42.433	420,171
2024-11-19	43.010	43.810	43.010	43.470	42.132	335,186

← NewerPage 8 of 21 · 1,255 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.