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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46	46.11	46.11	46.64	45.57	1.49M
February 19, 2026	44.8	46.33	46.09	46.58	44.8	1.01M
February 18, 2026	44.76	44.8	44.57	44.9	44.1	3.1M
February 17, 2026	45	44.6	44.37	45.39	44.51	738,400
February 13, 2026	44.27	45.32	45.09	45.44	44.27	676,300
February 12, 2026	45.82	44.39	44.16	45.98	44.31	1.12M
February 11, 2026	46.8	45.78	45.54	46.8	45.49	1.13M
February 10, 2026	46.71	46.14	45.9	46.97	46.03	1.6M
February 09, 2026	46.02	46.67	46.43	46.68	45.53	1.67M
February 06, 2026	48.45	45.42	45.42	48.6	44.82	1.52M
February 05, 2026	46.67	46.15	46.15	46.96	45.54	1.05M
February 04, 2026	47.25	47.01	47.01	47.37	45.93	1.24M
February 03, 2026	51.39	46.99	46.99	51.42	46.78	1.35M
February 02, 2026	49.71	51.42	51.42	51.47	49.67	821,829
January 30, 2026	49.76	50.27	50.27	50.39	49.64	592,007
January 29, 2026	50.31	49.94	49.94	50.87	49.86	759,248
January 28, 2026	51.07	50.48	50.48	51.09	50.1	646,800
January 27, 2026	50.78	50.82	50.82	51.28	50.49	730,000
January 26, 2026	50.72	50.99	50.99	51	50.42	411,198
January 23, 2026	51.22	50.58	50.58	51.41	50.43	635,400
January 22, 2026	51.46	51.42	51.42	52.13	51.33	320,900
January 21, 2026	51.18	51.51	51.51	51.72	50.84	991,000
January 20, 2026	50.88	50.81	50.81	51.78	50.59	787,300
January 19, 2026	51.32	51	51	51.58	50.8	172,619
January 16, 2026	51	51.59	51.59	51.88	51	280,400
January 15, 2026	51.58	51.07	51.07	51.6	50.85	237,200
January 14, 2026	51	51.42	51.42	51.44	50.55	713,850
January 13, 2026	50.5	50.6	50.6	50.85	50.15	651,726
January 12, 2026	50.5	50.12	50.12	50.84	50.07	280,200
January 09, 2026	50.89	50.58	50.58	51.03	50.49	194,089
January 08, 2026	50.53	50.5	50.5	50.96	50.26	333,727
January 07, 2026	51.81	50.62	50.62	52.29	50.55	802,000
January 06, 2026	52.34	52.31	52.31	52.35	51.52	312,900
January 05, 2026	51.78	51.63	51.63	52.6	51.52	578,036
January 02, 2026	52.02	51.47	51.47	52.25	51.18	211,900
December 31, 2025	51.59	52.23	52.23	52.23	51.59	302,200
December 30, 2025	52.23	51.73	51.73	52.38	51.66	409,114
December 29, 2025	51.7	52.13	52.13	52.3	51.68	575,926
December 23, 2025	52.37	52.26	52.26	52.5	52.08	241,801
December 22, 2025	52.08	52.3	52.3	52.8	51.94	507,940
December 19, 2025	51.5	52.08	52.08	52.2	51.26	1.32M
December 18, 2025	51.48	51.59	51.59	52	51.2	706,949
December 17, 2025	52.01	51.26	51.26	52.05	51.22	582,642
December 16, 2025	51.54	52.08	52.08	52.34	51.54	446,717
December 15, 2025	51.44	51.86	51.86	51.99	51.44	520,835
December 12, 2025	52.03	51.43	51.43	52.29	51.35	394,885
December 11, 2025	52.07	51.85	51.85	52.09	51.33	379,700
December 10, 2025	51.95	52.03	52.03	52.2	51.58	581,000
December 09, 2025	51.34	51.79	51.79	52.08	51.19	517,623
December 08, 2025	51.09	51.27	51.27	51.57	50.82	995,311
December 05, 2025	51.17	51.27	51.27	51.6	50.85	505,701
December 04, 2025	50.75	51.06	51.06	51.33	50.75	923,700
December 03, 2025	50.6	50.72	50.72	51.46	50.33	724,981
December 02, 2025	51.25	50.94	50.94	51.25	50.77	846,500
December 01, 2025	51.37	51	51	51.39	50.87	603,227
November 28, 2025	51.43	51.3	51.3	51.43	51.11	297,959
November 27, 2025	51.34	51.24	51.24	51.53	51.07	161,405
November 26, 2025	51.9	51.47	51.47	51.9	51.35	343,819
November 25, 2025	52.05	51.63	51.63	52.08	50.73	418,200
November 24, 2025	51.35	52.08	52.08	52.16	51.32	4.06M

TMX Group Limited (X.TO) TSX