TMX Group Limited (X.TO) TSX

53.21

+0.41(+0.78%)

Updated at October 03 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 03, 202552.7853.2153.2153.5552.66259,910
October 02, 202552.9352.852.853.452.64445,743
October 01, 202553.553.0753.0753.6652.59486,823
September 30, 202552.653.2453.2453.352.23705,720
September 29, 202552.6552.4852.4852.8852.37515,400
September 26, 202552.8252.2552.2552.8752.22709,800
September 25, 202552.4452.4852.4853.2452.36510,811
September 24, 202553.6953.0753.0753.9153.04803,700
September 23, 202553.4453.5753.5753.8453.18316,105
September 22, 202553.2753.6453.6453.753882,200
September 19, 202554.1753.3953.3954.1752.883.48M
September 18, 202554.4353.6153.6155.2153.59676,565
September 17, 202554.9254.4854.4854.9853.66524,348
September 16, 202553.752.9852.9853.852.87415,400
September 15, 202553.8953.8753.8754.0153.44469,837
September 12, 202554.253.953.954.5753.9328,400
September 11, 202553.3754.3354.3354.3353.26423,885
September 10, 202553.9753.4153.4153.9853.11561,300
September 09, 202553.5954.1854.1854.1953.34678,900
September 08, 202554.3353.753.754.4353.59404,000
September 05, 202554.7954.354.354.7954.25242,900
September 04, 202555.0854.5554.5555.1554.09307,710
September 03, 202554.0554.8354.8354.8453.89344,306
September 02, 202554.6654.0754.0754.6953.69393,304
August 29, 202554.7754.8554.8555.254.4566,811
August 28, 202554.2955.0955.0955.354.29587,947
August 27, 202554.7554.5554.5554.9454.15908,650
August 26, 202555.5355.0255.0255.5354.54855,731
August 25, 202555.9354.9754.9755.9354.8458,115
August 22, 202556.3655.9355.9356.3655.6667,900
August 21, 202556.1555.9755.9756.6555.47307,449
August 20, 202556.7256.3356.3356.7256.06309,532
August 19, 202557.4556.3756.3757.4656.13752,968
August 18, 202556.7757.3457.3457.3856.77614,416
August 15, 202556.756.9256.9257.356.59674,500
August 14, 202556.656.9256.756.9356.55621,530
August 13, 202556.6556.4856.2656.9456.27668,700
August 12, 202556.8356.5756.3557.256.46283,746
August 11, 202557.556.6656.4457.6756.52193,300
August 08, 202557.7457.7157.4957.8156.88337,529
August 07, 202556.857.7557.5357.7856.41356,300
August 06, 202557.756.3256.157.7155.78924,800
August 05, 202556.1857.9857.7657.9855.95719,500
August 01, 202556.8155.8355.8356.8155.57249,300
July 31, 202556.2856.3456.3456.9556.2696,163
July 30, 202556.9656.2356.2357.3755.99258,500
July 29, 202556.4756.7956.7956.856.02265,319
July 28, 202556.3656.6456.6456.8356.25319,635
July 25, 202556.8456.3556.3556.9556.28290,114
July 24, 202556.3556.7656.7657.0856.25254,200
July 23, 202556.5356.1856.1856.9856.17251,019
July 22, 202556.856.1256.1257.7156.12327,400
July 21, 202556.6356.856.856.955.98305,223
July 18, 20255656.4856.4856.5455.53332,614
July 17, 202556.8455.7755.7756.955.41406,937
July 16, 202556.7557.0157.0157.156.55361,700
July 15, 202555.9256.6956.6956.7655.55380,200
July 14, 202555.555.7555.7555.9255.01232,100
July 11, 202555.3655.2255.2255.6854.94758,921
July 10, 202554.9955.5255.5255.7254.8220,900