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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	51.16	51.15	51.15	51.95	51.13	731,303
November 20, 2025	52.16	51.55	51.55	52.32	51.15	657,900
November 19, 2025	51.94	51.7	51.7	51.94	51.28	455,913
November 18, 2025	52	51.5	51.5	52.59	51.49	487,800
November 17, 2025	51.99	52	52	52.56	51.28	716,600
November 14, 2025	50.89	52.28	52.28	52.41	50.89	978,500
November 13, 2025	52.41	51.51	51.51	52.53	51.47	603,260
November 12, 2025	50.55	52.61	52.61	52.68	50.55	707,100
November 11, 2025	50.71	50.55	50.55	50.71	50.07	180,700
November 10, 2025	50.72	50.3	50.3	50.77	49.8	335,300
November 07, 2025	50.45	50.32	50.32	50.57	49.76	461,800
November 06, 2025	50.99	50.01	50.01	51.04	49.66	905,634
November 05, 2025	51.59	51.54	51.54	52.33	51.54	776,705
November 04, 2025	51.93	51.7	51.7	52.42	51.5	671,823
November 03, 2025	51.73	51.93	51.93	52.1	51.36	1.24M
October 31, 2025	50.37	51.73	51.73	51.82	50.06	832,029
October 30, 2025	49.57	49.92	49.92	50.3	49.51	1.14M
October 29, 2025	52.3	49.85	49.85	53.26	49.67	1.26M
October 28, 2025	52	51.78	51.78	52.78	51	1.37M
October 27, 2025	51.07	49.83	49.83	51.28	49.76	927,701
October 24, 2025	50.16	50.55	50.55	51.33	50.16	710,100
October 23, 2025	49.18	49.59	49.59	49.66	48.75	480,612
October 22, 2025	49.25	49.34	49.34	49.41	48.81	609,148
October 21, 2025	49.52	49.26	49.26	50.07	48.9	555,199
October 20, 2025	50.96	49.71	49.71	50.97	49.56	427,200
October 17, 2025	50.06	49.99	49.99	50.49	49.76	428,500
October 16, 2025	51.06	50.37	50.37	51.71	50.19	355,715
October 15, 2025	50.99	51.06	51.06	51.41	50.71	726,500
October 14, 2025	51.14	50.79	50.79	51.41	50.67	796,500
October 10, 2025	51.59	51.2	51.2	51.82	51	351,200
October 09, 2025	51.62	51.37	51.37	51.62	50.53	727,562
October 08, 2025	51.94	51.49	51.49	52.01	50.93	753,280
October 07, 2025	52.12	51.82	51.82	52.16	51.34	683,700
October 06, 2025	53.41	52.19	52.19	53.41	52.14	385,521
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

TMX Group Limited (X.TO) TSX