TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	43.520	43.520	42.980	43.450	42.113	246,100
2024-11-15	43.790	44.080	43.320	43.620	42.278	337,244
2024-11-14	44.970	45.170	43.930	44.040	42.501	336,971
2024-11-13	45.410	45.540	45.010	45.180	43.601	232,703
2024-11-12	45.500	45.650	45.140	45.380	43.794	736,809
2024-11-11	45.130	45.560	44.820	45.000	43.427	172,760
2024-11-08	44.690	45.230	44.690	45.040	43.466	527,489
2024-11-07	44.000	44.870	43.540	44.750	43.138	314,929
2024-11-06	45.000	45.000	44.010	44.090	42.501	429,900
2024-11-05	43.820	44.630	43.790	44.400	42.800	322,897
2024-11-04	43.680	44.060	43.370	43.740	42.164	444,489
2024-11-01	43.450	44.000	42.850	43.520	41.952	301,457
2024-10-31	45.920	45.920	43.310	43.490	41.923	608,510
2024-10-30	43.610	44.150	43.600	43.900	42.318	326,760
2024-10-29	43.330	43.915	43.030	43.840	42.260	215,078
2024-10-28	43.020	43.360	43.010	43.310	41.749	279,147
2024-10-25	43.110	43.400	42.830	42.850	41.306	238,743
2024-10-24	42.960	43.320	42.860	43.240	41.682	299,544
2024-10-23	43.320	43.450	43.070	43.150	41.595	154,186
2024-10-22	43.300	43.570	43.010	43.460	41.894	180,566
2024-10-21	43.530	43.780	43.500	43.540	41.971	132,152
2024-10-18	43.640	43.920	43.570	43.690	42.116	164,864
2024-10-17	43.500	43.820	43.260	43.650	42.077	253,866
2024-10-16	43.110	43.540	43.110	43.490	41.923	340,301
2024-10-15	42.200	43.330	42.130	43.170	41.615	665,297
2024-10-11	42.580	42.580	42.420	42.460	40.930	228,043
2024-10-10	42.730	42.860	42.450	42.520	40.988	271,723
2024-10-09	42.740	42.970	42.700	42.890	41.345	289,621
2024-10-08	42.210	42.840	42.170	42.740	41.200	362,638
2024-10-07	42.650	42.710	42.095	42.270	40.747	199,722
2024-10-04	42.310	42.880	42.310	42.720	41.181	175,549
2024-10-03	42.780	42.950	42.060	42.340	40.814	537,042
2024-10-02	42.700	43.070	42.640	43.000	41.451	233,998
2024-10-01	42.490	42.990	42.380	42.950	41.402	347,768
2024-09-30	42.130	42.430	42.000	42.390	40.863	592,271
2024-09-27	43.100	43.100	42.220	42.270	40.747	507,089
2024-09-26	43.420	43.950	42.930	43.140	41.586	274,855
2024-09-25	43.390	43.840	43.240	43.420	41.856	258,939
2024-09-24	43.650	43.650	43.140	43.440	41.875	221,557
2024-09-23	43.430	43.580	43.060	43.560	41.990	1,046,639
2024-09-20	43.180	43.590	42.760	43.430	41.865	728,602
2024-09-19	43.630	43.660	42.755	43.070	41.518	335,364
2024-09-18	43.430	43.520	43.160	43.400	41.836	178,509
2024-09-17	43.760	43.800	43.250	43.450	41.884	223,872
2024-09-16	44.230	44.280	43.510	43.700	42.125	307,073
2024-09-13	43.630	44.060	43.630	43.910	42.328	242,538
2024-09-12	43.260	43.790	43.260	43.530	41.962	217,647
2024-09-11	43.390	43.600	42.970	43.500	41.933	169,969
2024-09-10	42.640	43.390	42.640	43.390	41.827	209,262
2024-09-09	42.850	43.480	42.840	43.270	41.711	486,395
2024-09-06	42.730	43.070	42.450	42.750	41.210	602,297
2024-09-05	42.890	42.940	42.440	42.810	41.268	236,071
2024-09-04	42.450	43.190	42.300	42.850	41.306	373,078
2024-09-03	43.430	43.480	42.490	42.690	41.152	204,479
2024-08-30	42.150	43.040	42.130	42.990	41.441	645,643
2024-08-29	42.780	42.780	42.290	42.310	40.786	277,902
2024-08-28	42.060	42.650	42.060	42.560	41.027	378,189
2024-08-27	41.930	42.160	41.870	41.950	40.438	152,726
2024-08-26	42.350	42.440	41.850	42.040	40.525	133,804
2024-08-23	42.480	42.480	41.940	42.220	40.699	206,902

← NewerPage 9 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.