Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Toronto - Delayed Quote CAD

TMX Group Limited (X.TO)

Compare

50.29

+0.32

+(0.64%)

At close: February 21 at 4:00:00 PM EST

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	50.13	50.86	50.13	50.29	50.29	563,900
Feb 20, 2025	50.90	51.00	50.00	50.17	50.17	257,800
Feb 19, 2025	50.61	50.91	49.98	50.86	50.86	513,600
Feb 18, 2025	50.63	50.75	50.25	50.61	50.61	290,600
Feb 14, 2025	50.80	51.05	50.42	50.63	50.63	387,500
Feb 13, 2025	50.23	51.01	50.23	50.68	50.68	546,000
Feb 12, 2025	49.44	50.06	49.31	50.01	50.01	419,100
Feb 11, 2025	49.68	49.76	49.13	49.29	49.29	255,100
Feb 10, 2025	49.85	50.08	49.41	49.65	49.65	568,500
Feb 7, 2025	49.09	49.84	48.80	49.78	49.78	432,500
Feb 6, 2025	49.51	49.62	48.40	49.02	49.02	322,800
Feb 5, 2025	49.33	49.91	49.04	49.50	49.50	945,800
Feb 4, 2025	46.40	49.56	46.39	49.04	49.04	1,306,300
Feb 3, 2025	44.27	45.81	44.25	45.27	45.27	508,600
Jan 31, 2025	45.97	46.06	44.85	44.98	44.98	469,100
Jan 30, 2025	45.38	46.02	45.38	45.77	45.77	147,600
Jan 29, 2025	45.54	45.71	45.18	45.38	45.38	163,800
Jan 28, 2025	45.62	45.80	45.23	45.54	45.54	354,500
Jan 27, 2025	45.66	45.96	45.40	45.61	45.61	351,300
Jan 24, 2025	46.07	46.27	45.53	46.00	46.00	317,300
Jan 23, 2025	45.47	46.31	45.46	46.04	46.04	450,400
Jan 22, 2025	45.83	45.87	45.34	45.76	45.76	271,600
Jan 21, 2025	45.10	45.43	44.71	45.25	45.25	590,600
Jan 20, 2025	44.65	45.00	44.46	44.95	44.95	96,900
Jan 17, 2025	44.63	44.79	44.18	44.62	44.62	285,600
Jan 16, 2025	43.87	44.62	43.76	44.46	44.46	377,500
Jan 15, 2025	43.15	44.05	42.68	43.67	43.67	469,400
Jan 14, 2025	42.99	42.99	42.47	42.75	42.75	368,900
Jan 13, 2025	43.10	43.17	42.82	42.97	42.97	352,200
Jan 10, 2025	43.71	43.71	42.96	43.31	43.31	271,100
Jan 9, 2025	43.72	44.01	43.56	43.90	43.90	125,600
Jan 8, 2025	44.00	44.17	43.54	43.84	43.84	280,200
Jan 7, 2025	44.38	44.50	43.85	44.06	44.06	269,300
Jan 6, 2025	44.48	44.53	44.04	44.10	44.10	171,000
Jan 3, 2025	44.50	44.84	44.45	44.50	44.50	135,800
Jan 2, 2025	44.48	44.52	43.89	44.50	44.50	216,700
Dec 31, 2024	44.54	44.54	44.00	44.28	44.28	335,600
Dec 30, 2024	44.19	44.50	43.76	44.36	44.36	182,800
Dec 27, 2024	44.48	44.56	44.08	44.48	44.48	438,600
Dec 24, 2024	44.48	44.48	44.17	44.48	44.48	127,600
Dec 23, 2024	43.74	44.42	43.74	44.37	44.37	229,100
Dec 20, 2024	44.03	44.15	43.39	43.82	43.82	1,177,200
Dec 19, 2024	43.90	43.96	43.50	43.88	43.88	313,900
Dec 18, 2024	44.38	44.92	43.79	43.81	43.81	288,500
Dec 17, 2024	44.14	44.48	43.81	44.43	44.43	473,000
Dec 16, 2024	44.05	44.53	43.94	44.38	44.38	229,800
Dec 13, 2024	43.98	44.37	43.95	44.03	44.03	282,100
Dec 12, 2024	43.96	44.06	43.48	43.92	43.92	374,100
Dec 11, 2024	44.10	44.37	44.04	44.25	44.25	294,200
Dec 10, 2024	43.86	44.28	43.71	44.02	44.02	487,000
Dec 9, 2024	44.34	44.38	43.97	44.00	44.00	172,800
Dec 6, 2024	44.29	44.84	43.98	44.35	44.35	266,500
Dec 5, 2024	45.28	45.29	44.20	44.52	44.52	287,000
Dec 4, 2024	44.10	45.13	44.10	44.93	44.93	367,600
Dec 3, 2024	44.42	44.42	43.73	44.13	44.13	594,600
Dec 2, 2024	44.26	44.61	44.10	44.41	44.41	322,600
Nov 29, 2024	44.41	44.84	44.09	44.27	44.27	320,300
Nov 28, 2024	44.15	44.49	43.79	44.40	44.40	82,300
Nov 27, 2024	43.83	44.38	43.83	44.24	44.24	350,000
Nov 26, 2024	44.10	44.12	43.69	43.70	43.70	692,100
Nov 25, 2024	44.15	44.32	43.80	44.02	44.02	1,076,200
Nov 22, 2024	44.01	44.03	43.63	43.84	43.84	390,900
Nov 21, 2024	43.84	44.49	43.75	44.03	44.03	346,700
Nov 20, 2024	43.69	45.41	43.19	43.78	43.78	420,200
Nov 19, 2024	43.01	43.81	43.01	43.47	43.47	335,200
Nov 18, 2024	43.52	43.52	42.98	43.45	43.45	246,100
Nov 15, 2024	0.19 Dividend
Nov 15, 2024	43.79	44.08	43.32	43.62	43.62	337,200
Nov 14, 2024	44.97	45.17	43.93	44.04	43.85	337,000
Nov 13, 2024	45.41	45.54	45.01	45.18	44.99	232,700
Nov 12, 2024	45.50	45.65	45.14	45.38	45.18	736,800
Nov 11, 2024	45.13	45.56	44.82	45.00	44.81	172,800
Nov 8, 2024	44.69	45.23	44.69	45.04	44.85	527,500
Nov 7, 2024	44.00	44.87	43.54	44.75	44.56	314,900
Nov 6, 2024	45.00	45.00	44.01	44.09	43.90	429,900
Nov 5, 2024	43.82	44.63	43.79	44.40	44.21	322,900
Nov 4, 2024	43.68	44.06	43.37	43.74	43.55	444,500
Nov 1, 2024	43.45	44.00	42.85	43.52	43.33	301,500
Oct 31, 2024	45.92	45.92	43.31	43.49	43.30	608,500
Oct 30, 2024	43.61	44.15	43.60	43.90	43.71	326,800
Oct 29, 2024	43.33	43.92	43.03	43.84	43.65	215,100
Oct 28, 2024	43.02	43.36	43.01	43.31	43.12	279,100
Oct 25, 2024	43.11	43.40	42.83	42.85	42.67	238,700
Oct 24, 2024	42.96	43.32	42.86	43.24	43.05	299,500
Oct 23, 2024	43.32	43.45	43.07	43.15	42.96	154,200
Oct 22, 2024	43.30	43.57	43.01	43.46	43.27	180,600
Oct 21, 2024	43.53	43.78	43.50	43.54	43.35	132,200
Oct 18, 2024	43.64	43.92	43.57	43.69	43.50	164,900
Oct 17, 2024	43.50	43.82	43.26	43.65	43.46	253,900
Oct 16, 2024	43.11	43.54	43.11	43.49	43.30	340,300
Oct 15, 2024	42.20	43.33	42.13	43.17	42.98	665,300
Oct 11, 2024	42.58	42.58	42.42	42.46	42.28	228,000
Oct 10, 2024	42.73	42.86	42.45	42.52	42.34	271,700
Oct 9, 2024	42.74	42.97	42.70	42.89	42.70	289,600
Oct 8, 2024	42.21	42.84	42.17	42.74	42.56	362,600
Oct 7, 2024	42.65	42.71	42.10	42.27	42.09	199,700
Oct 4, 2024	42.31	42.88	42.31	42.72	42.54	175,500
Oct 3, 2024	42.78	42.95	42.06	42.34	42.16	537,000
Oct 2, 2024	42.70	43.07	42.64	43.00	42.81	234,000
Oct 1, 2024	42.49	42.99	42.38	42.95	42.76	347,800
Sep 30, 2024	42.13	42.43	42.00	42.39	42.21	592,300
Sep 27, 2024	43.10	43.10	42.22	42.27	42.09	507,100
Sep 26, 2024	43.42	43.95	42.93	43.14	42.95	274,900
Sep 25, 2024	43.39	43.84	43.24	43.42	43.23	258,900
Sep 24, 2024	43.65	43.65	43.14	43.44	43.25	221,600
Sep 23, 2024	43.43	43.58	43.06	43.56	43.37	1,046,600
Sep 20, 2024	43.18	43.59	42.76	43.43	43.24	728,600
Sep 19, 2024	43.63	43.66	42.76	43.07	42.88	335,400
Sep 18, 2024	43.43	43.52	43.16	43.40	43.21	178,500
Sep 17, 2024	43.76	43.80	43.25	43.45	43.26	224,300
Sep 16, 2024	44.23	44.28	43.51	43.70	43.51	307,100
Sep 13, 2024	43.63	44.06	43.63	43.91	43.72	242,500
Sep 12, 2024	43.26	43.79	43.26	43.53	43.34	217,800
Sep 11, 2024	43.39	43.60	42.97	43.50	43.31	170,000
Sep 10, 2024	42.64	43.39	42.64	43.39	43.20	209,300
Sep 9, 2024	42.85	43.48	42.84	43.27	43.08	486,400
Sep 6, 2024	42.73	43.07	42.45	42.75	42.57	602,300
Sep 5, 2024	42.89	42.94	42.44	42.81	42.63	236,100
Sep 4, 2024	42.45	43.19	42.30	42.85	42.67	373,100
Sep 3, 2024	43.43	43.48	42.49	42.69	42.51	204,500
Aug 30, 2024	42.15	43.04	42.13	42.99	42.80	645,900
Aug 29, 2024	42.78	42.78	42.29	42.31	42.13	277,900
Aug 28, 2024	42.06	42.65	42.06	42.56	42.38	378,200
Aug 27, 2024	41.93	42.16	41.87	41.95	41.77	152,700
Aug 26, 2024	42.35	42.44	41.85	42.04	41.86	133,800
Aug 23, 2024	42.48	42.48	41.94	42.22	42.04	206,900
Aug 22, 2024	42.35	42.50	42.10	42.31	42.13	294,200
Aug 21, 2024	42.54	42.54	42.17	42.33	42.15	312,800
Aug 20, 2024	42.14	42.46	42.14	42.36	42.18	729,600
Aug 19, 2024	42.20	42.58	42.05	42.13	41.95	426,600
Aug 16, 2024	0.19 Dividend
Aug 16, 2024	41.50	42.36	41.50	42.31	42.13	390,000
Aug 15, 2024	42.35	42.84	41.85	42.13	41.76	614,200
Aug 14, 2024	41.27	42.07	41.27	42.01	41.64	180,700
Aug 13, 2024	41.90	41.97	41.33	41.40	41.04	198,800
Aug 12, 2024	41.78	42.20	41.65	41.70	41.33	404,300
Aug 9, 2024	41.75	41.96	41.58	41.77	41.40	240,500
Aug 8, 2024	40.56	41.72	40.48	41.64	41.27	357,600
Aug 7, 2024	40.85	41.47	40.50	41.38	41.02	313,100
Aug 6, 2024	39.82	41.06	39.70	40.82	40.46	913,500
Aug 2, 2024	41.12	41.57	40.33	40.80	40.44	312,800
Aug 1, 2024	42.50	42.50	41.24	41.38	41.02	317,300
Jul 31, 2024	42.05	42.34	41.91	41.96	41.59	623,600
Jul 30, 2024	41.88	42.15	41.77	41.77	41.40	185,100
Jul 29, 2024	42.00	42.02	41.63	41.84	41.47	198,500
Jul 26, 2024	41.78	42.06	41.75	42.00	41.63	219,500
Jul 25, 2024	41.97	42.19	41.63	41.75	41.38	227,800
Jul 24, 2024	41.88	42.05	41.54	41.68	41.31	175,200
Jul 23, 2024	42.00	42.07	41.77	41.79	41.42	217,900
Jul 22, 2024	41.50	42.09	41.44	41.96	41.59	820,700
Jul 19, 2024	41.33	41.56	41.27	41.40	41.04	118,900
Jul 18, 2024	41.47	41.71	41.24	41.35	40.99	352,100
Jul 17, 2024	41.00	41.49	41.00	41.22	40.86	410,800
Jul 16, 2024	41.04	41.42	40.85	41.26	40.90	213,800
Jul 15, 2024	40.68	41.00	39.61	40.78	40.42	359,700
Jul 12, 2024	40.82	41.15	40.36	40.46	40.10	594,000
Jul 11, 2024	40.40	41.06	40.27	40.80	40.44	321,900
Jul 10, 2024	39.20	40.62	39.20	40.24	39.89	348,100
Jul 9, 2024	38.65	38.96	38.56	38.88	38.54	214,900
Jul 8, 2024	39.00	39.00	38.24	38.74	38.40	238,600
Jul 5, 2024	38.82	38.82	38.10	38.15	37.81	479,800
Jul 4, 2024	38.68	39.00	38.63	38.82	38.48	36,200
Jul 3, 2024	38.64	38.83	38.43	38.68	38.34	134,400
Jul 2, 2024	37.70	38.56	37.68	38.49	38.15	313,000
Jun 28, 2024	38.16	38.58	37.86	38.08	37.74	327,800
Jun 27, 2024	37.75	38.18	37.51	37.96	37.63	333,100
Jun 26, 2024	38.01	38.16	37.69	37.75	37.42	295,000
Jun 25, 2024	38.01	38.09	37.86	37.89	37.56	332,100
Jun 24, 2024	37.62	38.12	37.62	38.00	37.67	280,600
Jun 21, 2024	36.91	37.83	36.75	37.75	37.42	1,097,600
Jun 20, 2024	36.82	37.13	36.66	37.05	36.72	306,200
Jun 19, 2024	37.37	37.37	36.67	36.92	36.59	262,300
Jun 18, 2024	36.77	37.25	36.77	37.24	36.91	317,500
Jun 17, 2024	36.00	37.05	35.89	36.77	36.45	498,400
Jun 14, 2024	36.75	37.24	36.57	37.14	36.81	541,300
Jun 13, 2024	36.98	37.12	36.57	36.90	36.58	205,500
Jun 12, 2024	36.54	37.31	36.54	36.99	36.66	495,600
Jun 11, 2024	37.23	37.27	36.73	36.96	36.63	370,400
Jun 10, 2024	37.23	37.54	36.78	37.23	36.90	241,800
Jun 7, 2024	37.72	37.72	36.90	37.00	36.67	294,800
Jun 6, 2024	37.18	38.03	37.03	37.83	37.50	602,400
Jun 5, 2024	36.51	37.55	36.51	37.25	36.92	395,200
Jun 4, 2024	36.01	37.54	35.65	37.00	36.67	415,400
Jun 3, 2024	36.11	36.74	35.83	36.07	35.75	644,300
May 31, 2024	36.00	36.64	35.76	36.58	36.26	1,282,700
May 30, 2024	36.12	36.35	35.72	36.12	35.80	299,400
May 29, 2024	36.50	36.58	35.94	36.00	35.68	325,400
May 28, 2024	36.96	37.36	36.63	36.72	36.40	277,100
May 27, 2024	36.86	37.20	36.86	37.04	36.71	112,400
May 24, 2024	36.71	37.30	36.69	37.03	36.70	470,700
May 23, 2024	36.92	37.14	36.57	36.63	36.31	785,600
May 22, 2024	36.65	37.05	36.63	37.01	36.68	300,300
May 21, 2024	36.61	36.84	36.37	36.76	36.44	563,900
May 17, 2024	36.49	36.92	36.45	36.70	36.38	405,600
May 16, 2024	0.19 Dividend
May 16, 2024	36.33	36.64	36.19	36.25	35.93	383,200
May 15, 2024	36.48	36.58	36.17	36.49	35.98	205,600
May 14, 2024	35.99	36.19	35.81	36.13	35.63	242,500
May 13, 2024	36.51	36.69	35.93	36.25	35.74	222,300
May 10, 2024	36.26	36.66	36.02	36.48	35.97	431,500
May 9, 2024	36.56	36.56	35.75	36.25	35.74	286,200
May 8, 2024	36.97	36.97	36.35	36.56	36.05	353,600
May 7, 2024	36.71	37.33	36.71	36.86	36.35	186,000
May 6, 2024	37.27	37.27	36.06	37.00	36.48	650,400
May 3, 2024	36.95	37.59	36.73	37.21	36.69	391,000
May 2, 2024	36.34	36.78	36.01	36.51	36.00	180,300
May 1, 2024	36.11	36.32	35.86	35.98	35.48	181,800
Apr 30, 2024	36.36	36.61	36.08	36.45	35.94	434,500
Apr 29, 2024	36.42	36.48	35.90	36.46	35.95	287,500
Apr 26, 2024	36.15	36.55	36.00	36.38	35.87	225,000
Apr 25, 2024	36.07	36.25	35.82	36.04	35.54	258,400
Apr 24, 2024	36.33	36.78	35.99	36.09	35.59	257,000
Apr 23, 2024	36.41	36.77	36.40	36.45	35.94	312,300
Apr 22, 2024	36.07	36.41	36.07	36.41	35.90	184,000
Apr 19, 2024	36.19	36.63	36.09	36.10	35.60	199,700
Apr 18, 2024	35.95	36.46	35.87	36.44	35.93	214,300
Apr 17, 2024	36.06	36.12	35.77	36.00	35.50	253,500
Apr 16, 2024	35.85	36.17	35.65	35.93	35.43	345,500
Apr 15, 2024	36.35	36.38	35.87	36.01	35.51	144,900
Apr 12, 2024	36.54	36.81	36.06	36.11	35.61	229,700
Apr 11, 2024	36.85	37.01	36.45	36.52	36.01	438,100
Apr 10, 2024	36.50	36.84	36.45	36.69	36.18	165,100
Apr 9, 2024	36.45	36.59	36.18	36.55	36.04	263,600
Apr 8, 2024	36.63	36.68	35.93	36.39	35.88	186,900
Apr 5, 2024	35.66	36.46	35.66	36.34	35.83	596,400
Apr 4, 2024	35.64	36.39	35.62	35.79	35.29	481,900
Apr 3, 2024	35.78	36.42	35.65	36.37	35.86	484,500
Apr 2, 2024	35.82	36.14	35.70	35.76	35.26	214,600
Apr 1, 2024	36.03	36.25	35.85	36.14	35.64	285,200
Mar 28, 2024	36.46	36.66	35.65	35.73	35.23	396,200
Mar 27, 2024	36.26	36.62	36.21	36.45	35.94	335,400
Mar 26, 2024	35.01	36.92	35.01	36.25	35.74	2,058,700
Mar 25, 2024	35.50	35.50	34.21	35.22	34.73	643,000
Mar 22, 2024	33.79	33.94	33.55	33.80	33.33	183,000
Mar 21, 2024	34.15	34.24	33.77	33.79	33.32	710,900
Mar 20, 2024	33.94	34.16	33.79	34.02	33.54	147,900
Mar 19, 2024	34.17	34.20	33.83	33.92	33.45	211,900
Mar 18, 2024	33.72	34.20	33.60	34.11	33.63	221,900
Mar 15, 2024	33.52	33.85	33.41	33.70	33.23	1,209,600
Mar 14, 2024	34.25	34.34	33.59	33.71	33.24	287,000
Mar 13, 2024	34.70	34.70	34.28	34.38	33.90	392,900
Mar 12, 2024	34.21	34.74	34.21	34.70	34.22	192,600
Mar 11, 2024	34.34	34.42	33.94	34.25	33.77	383,700
Mar 8, 2024	34.53	34.80	34.36	34.44	33.96	222,900
Mar 7, 2024	34.97	35.12	34.15	34.51	34.03	718,200
Mar 6, 2024	35.46	35.63	34.30	34.68	34.20	501,300
Mar 5, 2024	35.65	36.21	35.22	35.38	34.89	258,300
Mar 4, 2024	35.38	35.86	35.38	35.72	35.22	330,900
Mar 1, 2024	35.58	35.70	35.07	35.44	34.95	378,100
Feb 29, 2024	34.90	35.79	34.79	35.60	35.10	1,564,300
Feb 28, 2024	34.26	34.85	34.26	34.66	34.18	249,600
Feb 27, 2024	34.21	34.31	34.00	34.27	33.79	258,000
Feb 26, 2024	34.19	34.35	33.98	34.14	33.66	158,800
Feb 23, 2024	34.64	34.90	33.81	34.20	33.72	281,700
Feb 22, 2024	0.18 Dividend
Feb 22, 2024	34.32	34.59	34.02	34.55	34.07	213,700
Feb 21, 2024	34.28	34.53	34.06	34.40	33.74	367,600

SPGI S&P Global Inc.

533.40

-0.38%

MCO Moody's Corporation

500.28

-2.22%

NDAQ Nasdaq, Inc.

81.07

-1.78%

ICE Intercontinental Exchange, Inc.

167.87

+0.65%

CBOE Cboe Global Markets, Inc.

210.93

+0.97%

MSCI MSCI Inc.

578.34

+0.69%

DB1.DE Deutsche Börse AG

246.40

-0.36%

DNB Dun & Bradstreet Holdings, Inc.

9.43

-0.11%

TRU TransUnion

91.69

-2.93%

ENX.PA Euronext N.V.

119.00

-0.75%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TMX Group Limited (X.TO)

Related Tickers