Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

TMX Group Limited (TMXXF)

Compare
35.33
0.00
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202535.6535.6535.3335.3335.334,600
Feb 20, 202535.6835.6835.6835.6835.68-
Feb 19, 202535.4635.6835.3435.6835.683,600
Feb 18, 202535.6535.6835.6535.6635.6617,600
Feb 14, 202535.7735.7735.7735.7735.77-
Feb 13, 202535.3235.7735.3235.7735.7713,500
Feb 12, 202534.6934.9434.6934.9434.94800
Feb 11, 202534.5534.5534.5034.5034.50143,600
Feb 10, 202534.5934.8434.5934.8434.84200
Feb 7, 202534.4234.6734.4234.6434.64900
Feb 6, 202534.6634.6634.1834.1834.18300
Feb 5, 202534.6434.6434.6434.6434.64100
Feb 4, 202532.9134.4432.9134.4434.442,100
Feb 3, 202530.3031.3730.3031.0931.098,700
Jan 31, 202531.5831.5831.0531.0631.0622,400
Jan 30, 202533.0833.0833.0833.0833.08400
Jan 29, 202531.5531.5531.5531.5531.55-
Jan 28, 202531.7031.7031.4631.5531.552,400
Jan 27, 202531.8331.8331.8331.8331.83-
Jan 24, 202531.8331.8331.8331.8331.8326,200
Jan 23, 202531.7631.7631.7631.7631.76-
Jan 22, 202531.7131.7631.6731.7631.761,100
Jan 21, 202531.5131.5131.5031.5031.501,200
Jan 17, 202530.8130.8130.8130.8130.81300
Jan 16, 202530.5630.9530.5630.9530.951,900
Jan 15, 202530.3130.3130.3130.3130.31200
Jan 14, 202529.8529.8529.6829.6829.682,000
Jan 13, 202529.8829.8929.8429.8429.841,400
Jan 10, 202530.0630.0629.8729.8729.877,900
Jan 8, 202530.4030.4030.4030.4030.40300
Jan 7, 202530.8030.8030.8030.8030.80300
Jan 6, 202530.7830.7830.7830.7830.78-
Jan 3, 202530.8930.8930.7830.7830.781,800
Jan 2, 202530.7430.7430.7430.7430.74100
Dec 31, 202430.8730.8730.8730.8730.87100
Dec 30, 202430.9530.9530.9530.9530.95100
Dec 27, 202430.7430.7430.7430.7430.749,300
Dec 26, 202430.7030.7030.7030.7030.70-
Dec 24, 202430.7030.7030.7030.7030.7022,000
Dec 23, 202430.6130.6130.6130.6130.61-
Dec 20, 202430.2630.7430.2630.6130.6115,000
Dec 19, 202430.3430.5730.3230.5330.53121,800
Dec 18, 202431.1831.1830.3630.3630.363,400
Dec 17, 202430.9230.9230.9230.9230.92200
Dec 16, 202430.9530.9530.9530.9530.9515,400
Dec 13, 202430.9130.9330.9130.9330.935,700
Dec 12, 202430.8730.8730.8730.8730.871,000
Dec 11, 202431.2631.2631.2531.2531.256,200
Dec 10, 202430.8731.2530.8731.2531.2513,900
Dec 9, 202431.2731.2731.2731.2731.271,200
Dec 6, 202431.3131.3131.3131.3131.317,100
Dec 5, 202431.8831.8831.5831.5831.581,500
Dec 4, 202431.3531.3531.3531.3531.35-
Dec 3, 202431.3931.5331.2231.3531.353,600
Dec 2, 202431.9331.9331.9331.9331.93-
Nov 29, 202431.9331.9331.9331.9331.9315,500
Nov 27, 202431.1531.3531.1531.3131.3118,600
Nov 26, 202431.2431.2431.1231.1231.1254,900
Nov 25, 202431.4231.4231.3731.3731.37267,000
Nov 22, 202431.3731.3731.3731.3731.3710,000
Nov 21, 202431.3631.3631.3631.3631.36-
Nov 20, 202431.3631.3631.3631.3631.362,500
Nov 19, 202430.8531.0030.8531.0031.0013,100
Nov 18, 202430.8730.8730.8730.8730.87-
Nov 15, 2024 0.14 Dividend
Nov 15, 202430.8830.9030.8730.8730.8743,000
Nov 14, 202431.6331.6331.4231.4231.29700
Nov 13, 202432.5232.5232.2432.2432.10300
Nov 12, 202432.4432.4432.4432.4432.3017,600
Nov 11, 202432.1932.4032.1932.4032.2610,100
Nov 8, 202432.4232.4232.4232.4232.28200
Nov 7, 202431.7232.1831.7132.1832.0429,200
Nov 6, 202431.6531.6531.6531.6531.513,000
Nov 5, 202432.1632.1632.0432.0431.9077,800
Nov 4, 202431.3531.3531.3531.3531.221,800
Nov 1, 202431.1431.5031.0231.2031.0729,200
Oct 31, 202432.0632.0631.2531.2631.1341,800
Oct 30, 202431.3531.3531.3531.3531.22-
Oct 29, 202431.2531.3631.1031.3531.2210,800
Oct 28, 202431.0031.1531.0031.1531.0237,000
Oct 25, 202431.2131.2131.2131.2131.08-
Oct 24, 202430.9731.2130.9331.2131.0821,700
Oct 23, 202431.3031.3031.3031.3031.17-
Oct 22, 202431.1331.5031.1231.3031.1717,900
Oct 21, 202431.5631.5631.4831.4831.34900
Oct 18, 202431.6231.7131.6231.7131.5715,500
Oct 17, 202431.6931.6931.6531.6531.5137,200
Oct 16, 202431.4031.5231.3831.5231.3861,400
Oct 15, 202430.7031.0230.7031.0230.8966,700
Oct 14, 202430.1031.8030.1030.3030.178,800
Oct 11, 202430.9430.9430.9430.9430.8117,700
Oct 10, 202431.1031.2030.9030.9430.8128,800
Oct 9, 202431.2831.6431.1631.2531.1251,100
Oct 8, 202428.8631.3628.8631.3231.1968,200
Oct 7, 202430.9330.9330.9330.9330.8011,800
Oct 4, 202431.2931.3531.2631.3531.2213,800
Oct 3, 202431.7231.7231.5931.5931.4531,900
Oct 2, 202431.8331.8331.8331.8331.6974,700
Oct 1, 202431.5531.8631.5131.8331.6916,800
Sep 30, 202431.2331.2331.2331.2331.1067,800
Sep 27, 202432.0632.0632.0632.0631.9274,100
Sep 26, 202432.0632.0632.0632.0631.9244,200
Sep 25, 202432.2132.2132.1832.1832.0415,500
Sep 24, 202432.0332.0332.0332.0331.8916,400
Sep 23, 202432.0332.0332.0332.0331.8933,600
Sep 20, 202430.9332.0330.9332.0331.8932,000
Sep 19, 202431.8931.8931.7231.7231.5831,100
Sep 18, 202432.6732.6731.9231.9231.784,900
Sep 17, 202431.9431.9431.8931.8931.7522,700
Sep 16, 202432.0632.1632.0532.1632.0228,400
Sep 13, 202432.2732.3232.2532.2732.136,700
Sep 12, 202432.2432.2432.1132.1131.9715,500
Sep 11, 202431.7931.8231.7931.8231.6829,500
Sep 10, 202431.6531.9031.6531.9031.7620,300
Sep 9, 202432.0032.0031.7131.8931.7544,000
Sep 6, 202431.4531.4531.4531.4531.3144,100
Sep 5, 202431.6731.6731.6731.6731.5312,600
Sep 4, 202431.6731.6731.6731.6731.5321,100
Sep 3, 202431.8231.8231.5531.5531.4115,600
Aug 30, 202431.5931.8031.5031.8031.6629,700
Aug 29, 202431.4331.4331.4331.4331.296,900
Aug 28, 202431.4331.4331.4331.4331.2925,400
Aug 27, 202431.3231.3231.3231.3231.198,500
Aug 26, 202431.3131.3231.3131.3231.1915,900
Aug 23, 202429.2931.2229.2931.1331.0023,900
Aug 22, 202431.1531.1531.1531.1531.0217,400
Aug 21, 202431.1531.1531.1531.1531.025,300
Aug 20, 202430.8330.8330.8330.8330.703,900
Aug 19, 202430.8330.8330.8330.8330.7031,000
Aug 16, 2024 0.14 Dividend
Aug 16, 202430.8430.8430.8330.8330.7084,200
Aug 15, 202430.6630.6630.6630.6630.39-
Aug 14, 202430.2330.6630.2330.6630.39600
Aug 13, 202430.5230.5230.5230.5230.25-
Aug 12, 202430.5230.5230.5230.5230.25200
Aug 9, 202430.2130.2130.2130.2129.942,700
Aug 8, 202429.8029.8029.8029.8029.548,400
Aug 7, 202429.8029.8029.8029.8029.548,500
Aug 6, 202429.7429.8029.7429.8029.5494,300
Aug 5, 202428.5828.5828.5828.5828.33500
Aug 2, 202429.1729.1729.1729.1728.9164,300
Aug 1, 202430.6630.6629.7329.7329.4763,600
Jul 31, 202430.4630.4630.4430.4430.17295,500
Jul 30, 202430.4130.4130.3430.3430.0720,100
Jul 29, 202430.3530.4130.0930.2529.9832,200
Jul 26, 202430.3730.3730.2930.3430.0712,700
Jul 25, 202430.2830.2830.2830.2830.0163,400
Jul 24, 202430.3830.3830.3830.3830.1117,000
Jul 23, 202430.3230.3830.3230.3830.111,000
Jul 22, 202429.9829.9829.9829.9829.7216,600
Jul 19, 202429.9829.9829.9829.9829.7220,700
Jul 18, 202429.9829.9829.9829.9829.7211,000
Jul 17, 202429.9829.9829.9829.9829.7228,800
Jul 16, 202430.1830.1830.1830.1829.9221,300
Jul 15, 202429.7429.7429.6929.6929.4319,000
Jul 12, 202429.9729.9929.9729.9929.739,100
Jul 11, 202429.6829.6829.6829.6829.4245,300
Jul 10, 202429.1129.6829.1129.6829.4222,000
Jul 9, 202428.2128.2128.2128.2127.96-
Jul 8, 202428.2128.2128.2128.2127.9621,400
Jul 5, 202428.2128.2128.2128.2127.96-
Jul 3, 202428.3428.3628.2128.2127.96400
Jul 2, 202427.6428.1227.6228.1227.8720,500
Jul 1, 202429.0029.1128.3728.3728.123,000
Jun 28, 202427.7527.9027.7027.8527.6118,200
Jun 27, 202427.6027.9227.6027.8127.5719,500
Jun 26, 202429.1329.1327.6527.7227.4813,000
Jun 25, 202427.7727.7927.7727.7927.5545,200
Jun 24, 202427.6527.6527.6527.6527.419,200
Jun 21, 202427.0427.0427.0427.0426.8011,800
Jun 20, 202427.0027.0026.7626.7626.5319,300
Jun 18, 202426.8726.9026.8726.9026.6654,600
Jun 17, 202427.0727.0727.0727.0726.8325,300
Jun 14, 202426.8827.0726.8827.0726.8365,000
Jun 13, 202426.7626.8526.7626.8526.615,300
Jun 12, 202426.8326.8326.8326.8326.595,700
Jun 11, 202426.8326.8326.8326.8326.5915,300
Jun 10, 202427.7427.7427.7427.7427.507,900
Jun 7, 202427.7427.7427.7427.7427.5016,700
Jun 6, 202427.3127.7427.3127.7427.5052,400
Jun 5, 202427.0327.2627.0327.2627.0263,900
Jun 4, 202426.7026.7026.7026.7026.47118,400
Jun 3, 202426.7026.7026.7026.7026.4718,100
May 31, 202426.7026.7026.7026.7026.47121,200
May 30, 202427.1727.1727.1727.1726.9313,000
May 29, 202427.1727.1727.1727.1726.9328,100
May 28, 202427.1727.1727.1727.1726.9328,700
May 24, 202427.2427.2427.1727.1726.93500
May 23, 202427.0427.0627.0427.0426.8026,100
May 22, 202427.0527.0527.0427.0426.8011,300
May 21, 202426.9026.9026.7926.7926.5514,600
May 20, 202426.9226.9226.9226.9226.68-
May 17, 202426.9226.9226.9226.9226.682,500
May 16, 2024 0.14 Dividend
May 16, 202426.6326.6326.6326.6326.40800
May 15, 202426.8126.8126.8126.8126.44800
May 14, 202426.4426.4426.4426.4426.07700
May 13, 202426.5326.5326.3726.3726.0020,500
May 10, 202426.4726.4726.4726.4726.103,200
May 9, 202426.5026.6426.4126.4626.099,400
May 8, 202426.8126.8126.8126.8126.4471,600
May 7, 202427.0627.0626.8126.8126.447,400
May 6, 202427.0027.0027.0027.0026.6217,000
May 3, 202426.7626.7626.7626.7626.394,600
May 2, 202426.8426.8426.7626.7626.3921,600
May 1, 202426.1926.1926.1926.1925.8213,200
Apr 30, 202426.3026.3826.1626.3826.0137,700
Apr 29, 202426.5226.5426.5226.5426.1718,800
Apr 26, 202426.6926.7026.6926.7026.333,500
Apr 25, 202426.1426.1926.1426.1925.825,600
Apr 24, 202426.6126.6126.6126.6126.2451,800
Apr 23, 202426.3126.3126.3126.3125.94113,500
Apr 22, 202426.3126.3126.3126.3125.9413,900
Apr 19, 202426.3126.3126.3126.3125.94-
Apr 18, 202426.3126.3126.3126.3125.9460,100
Apr 17, 202426.0926.0926.0926.0925.7310,300
Apr 16, 202426.3026.3026.3026.3025.931,400
Apr 15, 202426.3026.3026.3026.3025.93700
Apr 12, 202426.3026.3026.3026.3025.9321,800
Apr 11, 202426.8726.8726.8726.8726.5014,500
Apr 10, 202426.8726.8726.8726.8726.508,400
Apr 9, 202426.7726.8726.7726.8726.506,600
Apr 8, 202426.5826.8526.5826.8526.4840,100
Apr 5, 202427.0027.0027.0027.0026.621,000
Apr 4, 202427.0027.0027.0027.0026.6216,600
Apr 3, 202426.4026.4026.4026.4026.0348,700
Apr 2, 202426.4026.4026.4026.4026.032,200
Apr 1, 202426.8926.8926.8926.8926.5134,000
Mar 28, 202426.8526.9726.7526.8926.5123,800
Mar 27, 202426.8226.9726.8226.8626.4946,800
Mar 26, 202426.9627.1726.9627.1726.7938,300
Mar 25, 202425.8225.8225.7825.8025.443,900
Mar 22, 202424.6724.8324.6724.8324.48300
Mar 21, 202425.0325.0325.0325.0324.68-
Mar 20, 202425.0325.0325.0325.0324.68100
Mar 19, 202425.0025.0025.0025.0024.655,700
Mar 18, 202425.0225.0725.0225.0724.7218,800
Mar 15, 202425.5425.5425.5425.5425.18-
Mar 14, 202425.5425.5425.5425.5425.1838,400
Mar 13, 202425.5425.5425.5425.5425.18115,600
Mar 12, 202425.5525.5525.5425.5425.18800
Mar 11, 202425.2925.2925.2925.2924.94300
Mar 8, 202425.6025.6025.6025.6025.24-
Mar 7, 202424.1625.6024.1625.6025.2493,800
Mar 6, 202426.4926.4926.4926.4926.12111,100
Mar 5, 202426.4926.4926.4926.4926.1221,100
Mar 4, 202426.4026.4026.4026.4026.0318,500
Mar 1, 202425.9526.1725.9526.1725.8068,700
Feb 29, 202425.9126.1525.9126.0725.71192,500
Feb 28, 202425.6125.6125.6125.6125.2515,100
Feb 27, 202425.2325.2325.2325.2324.8813,300
Feb 26, 202425.2625.2925.2325.2924.942,400
Feb 23, 202425.1825.1825.1825.1824.8321,300
Feb 22, 2024 0.13 Dividend
Feb 22, 202425.6325.6325.6325.6325.2716,500

Related Tickers

CBOE Cboe Global Markets, Inc.
210.93
+0.97%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%
 
MCO Moody's Corporation
500.28
-2.22%
 
CME CME Group Inc.
248.87
+0.22%
 
COIN Coinbase Global, Inc.
235.38
-8.27%