TMX Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	54.290	54.790	53.920	54.130	54.130	697,832
2026-10-15	53.200	54.370	52.990	54.310	54.310	498,500
2026-10-14	53.220	53.600	52.710	53.200	53.200	523,400
2026-10-13	52.990	53.490	52.510	53.220	53.220	564,200
2026-10-09	51.370	53.080	51.370	53.010	53.010	269,200
2026-10-08	51.530	51.800	51.290	51.510	51.510	437,900
2026-10-07	52.200	52.490	51.680	51.700	51.700	384,300
2026-10-06	53.350	53.750	52.300	52.430	52.430	395,100
2026-10-05	52.820	53.470	52.540	53.190	53.190	317,300
2026-10-02	52.550	53.260	52.480	52.980	52.980	364,200
2026-10-01	52.060	52.920	51.800	52.550	52.550	288,500
2026-09-30	52.760	52.760	52.200	52.250	52.250	548,300
2026-09-29	53.030	53.340	52.380	52.430	52.430	434,500
2026-09-28	54.040	54.500	53.370	53.500	53.500	478,700
2026-09-25	54.540	54.800	53.830	54.030	54.030	419,700
2026-09-24	54.440	54.960	54.070	54.490	54.490	279,400
2026-09-23	54.980	55.410	53.980	54.420	54.420	477,500
2026-09-22	54.610	55.520	54.380	54.990	54.990	742,400
2026-09-21	53.990	54.580	53.920	54.360	54.360	490,600
2026-09-18	53.210	54.130	52.920	53.950	53.950	638,400
2026-09-17	53.100	53.330	52.800	53.110	53.110	252,700
2026-09-16	53.360	53.610	52.550	52.990	52.990	394,000
2026-09-15	53.790	53.790	52.560	53.400	53.400	332,800
2026-09-14	52.940	53.940	52.840	53.870	53.870	457,000
2026-09-11	53.000	53.630	52.040	53.120	53.120	612,400
2026-09-10	52.260	53.140	52.100	52.310	52.310	794,500
2026-09-09	52.610	52.620	51.990	52.490	52.490	406,100
2026-09-08	54.230	54.330	52.670	52.880	52.880	491,700
2026-09-04	54.000	54.510	53.580	54.430	54.430	400,800
2026-09-03	53.220	54.530	53.210	54.160	54.160	1,081,400
2026-09-02	53.950	53.950	52.860	53.040	53.040	435,400
2026-09-01	54.020	54.610	53.680	53.680	53.680	665,200
2026-08-31	54.250	54.490	53.600	54.030	54.030	1,078,300
2026-08-28	54.430	54.940	54.300	54.550	54.550	884,100
2026-08-27	54.250	54.870	54.230	54.530	54.530	1,338,700
2026-08-26	53.800	54.810	53.720	54.640	54.640	587,500
2026-08-25	53.460	54.270	53.010	53.900	53.900	657,607
2026-08-24	52.590	53.620	52.590	53.580	53.580	912,184
2026-08-21	52.280	52.800	51.970	52.540	52.540	729,700
2026-08-20	53.170	53.170	51.820	52.240	52.240	584,500
2026-08-19	52.750	53.210	52.640	52.730	52.730	523,700
2026-08-18	53.250	53.800	52.450	52.520	52.520	585,300
2026-08-17	53.400	53.770	52.800	53.230	53.230	312,400
2026-08-14	54.040	54.320	53.160	53.380	53.380	616,000
2026-08-13	53.710	54.500	53.650	54.060	53.800	930,500
2026-08-12	53.030	53.770	52.940	53.710	53.452	616,401
2026-08-11	52.900	53.790	52.760	53.260	53.004	843,446
2026-08-10	52.300	53.130	52.080	52.950	52.695	1,167,268
2026-08-07	52.290	52.870	51.930	52.140	51.889	514,728
2026-08-06	52.630	53.240	52.180	52.440	52.188	530,087
2026-08-05	52.620	53.030	52.160	52.710	52.457	912,156
2026-08-04	52.240	52.930	51.480	52.520	52.267	907,033
2026-07-31	51.250	52.850	51.230	51.240	50.994	840,145
2026-07-30	51.610	51.980	50.960	51.720	51.471	920,908
2026-07-29	51.810	52.480	51.530	51.750	51.501	894,661
2026-07-28	50.910	52.290	50.910	52.070	51.820	1,290,903
2026-07-27	51.390	51.700	50.530	51.350	51.103	1,061,059
2026-07-24	49.720	50.470	49.190	49.930	49.690	803,084
2026-07-23	50.530	50.740	50.010	50.200	49.959	861,239
2026-07-22	49.900	50.870	49.900	50.620	50.377	578,911

Page 1 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.