TMX Group Limited - X.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	52.78	53.21	53.21	53.55	52.66	259,910
October 02, 2025	52.93	52.8	52.8	53.4	52.64	445,743
October 01, 2025	53.5	53.07	53.07	53.66	52.59	486,823
September 30, 2025	52.6	53.24	53.24	53.3	52.23	705,720
September 29, 2025	52.65	52.48	52.48	52.88	52.37	515,400
September 26, 2025	52.82	52.25	52.25	52.87	52.22	709,800
September 25, 2025	52.44	52.48	52.48	53.24	52.36	510,811
September 24, 2025	53.69	53.07	53.07	53.91	53.04	803,700
September 23, 2025	53.44	53.57	53.57	53.84	53.18	316,105
September 22, 2025	53.27	53.64	53.64	53.7	53	882,200
September 19, 2025	54.17	53.39	53.39	54.17	52.88	3.48M
September 18, 2025	54.43	53.61	53.61	55.21	53.59	676,565
September 17, 2025	54.92	54.48	54.48	54.98	53.66	524,348
September 16, 2025	53.7	52.98	52.98	53.8	52.87	415,400
September 15, 2025	53.89	53.87	53.87	54.01	53.44	469,837
September 12, 2025	54.2	53.9	53.9	54.57	53.9	328,400
September 11, 2025	53.37	54.33	54.33	54.33	53.26	423,885
September 10, 2025	53.97	53.41	53.41	53.98	53.11	561,300
September 09, 2025	53.59	54.18	54.18	54.19	53.34	678,900
September 08, 2025	54.33	53.7	53.7	54.43	53.59	404,000
September 05, 2025	54.79	54.3	54.3	54.79	54.25	242,900
September 04, 2025	55.08	54.55	54.55	55.15	54.09	307,710
September 03, 2025	54.05	54.83	54.83	54.84	53.89	344,306
September 02, 2025	54.66	54.07	54.07	54.69	53.69	393,304
August 29, 2025	54.77	54.85	54.85	55.2	54.4	566,811
August 28, 2025	54.29	55.09	55.09	55.3	54.29	587,947
August 27, 2025	54.75	54.55	54.55	54.94	54.15	908,650
August 26, 2025	55.53	55.02	55.02	55.53	54.54	855,731
August 25, 2025	55.93	54.97	54.97	55.93	54.8	458,115
August 22, 2025	56.36	55.93	55.93	56.36	55.6	667,900
August 21, 2025	56.15	55.97	55.97	56.65	55.47	307,449
August 20, 2025	56.72	56.33	56.33	56.72	56.06	309,532
August 19, 2025	57.45	56.37	56.37	57.46	56.13	752,968
August 18, 2025	56.77	57.34	57.34	57.38	56.77	614,416
August 15, 2025	56.7	56.92	56.92	57.3	56.59	674,500
August 14, 2025	56.6	56.92	56.7	56.93	56.55	621,530
August 13, 2025	56.65	56.48	56.26	56.94	56.27	668,700
August 12, 2025	56.83	56.57	56.35	57.2	56.46	283,746
August 11, 2025	57.5	56.66	56.44	57.67	56.52	193,300
August 08, 2025	57.74	57.71	57.49	57.81	56.88	337,529
August 07, 2025	56.8	57.75	57.53	57.78	56.41	356,300
August 06, 2025	57.7	56.32	56.1	57.71	55.78	924,800
August 05, 2025	56.18	57.98	57.76	57.98	55.95	719,500
August 01, 2025	56.81	55.83	55.83	56.81	55.57	249,300
July 31, 2025	56.28	56.34	56.34	56.95	56.2	696,163
July 30, 2025	56.96	56.23	56.23	57.37	55.99	258,500
July 29, 2025	56.47	56.79	56.79	56.8	56.02	265,319
July 28, 2025	56.36	56.64	56.64	56.83	56.25	319,635
July 25, 2025	56.84	56.35	56.35	56.95	56.28	290,114
July 24, 2025	56.35	56.76	56.76	57.08	56.25	254,200
July 23, 2025	56.53	56.18	56.18	56.98	56.17	251,019
July 22, 2025	56.8	56.12	56.12	57.71	56.12	327,400
July 21, 2025	56.63	56.8	56.8	56.9	55.98	305,223
July 18, 2025	56	56.48	56.48	56.54	55.53	332,614
July 17, 2025	56.84	55.77	55.77	56.9	55.41	406,937
July 16, 2025	56.75	57.01	57.01	57.1	56.55	361,700
July 15, 2025	55.92	56.69	56.69	56.76	55.55	380,200
July 14, 2025	55.5	55.75	55.75	55.92	55.01	232,100
July 11, 2025	55.36	55.22	55.22	55.68	54.94	758,921
July 10, 2025	54.99	55.52	55.52	55.72	54.8	220,900

TMX Group Limited (X.TO) TSX