Toronto - Delayed Quote • CAD
TMX Group Limited (X.TO)
At close: April 23 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 36.41 | 36.77 | 36.40 | 36.45 | 36.45 | 312,346 |
Apr 22, 2024 | 36.07 | 36.41 | 36.07 | 36.41 | 36.41 | 184,000 |
Apr 19, 2024 | 36.19 | 36.63 | 36.09 | 36.10 | 36.10 | 199,700 |
Apr 18, 2024 | 35.95 | 36.46 | 35.87 | 36.44 | 36.44 | 214,300 |
Apr 17, 2024 | 36.06 | 36.12 | 35.77 | 36.00 | 36.00 | 253,500 |
Apr 16, 2024 | 35.85 | 36.17 | 35.65 | 35.93 | 35.93 | 345,500 |
Apr 15, 2024 | 36.35 | 36.38 | 35.87 | 36.01 | 36.01 | 144,900 |
Apr 12, 2024 | 36.54 | 36.81 | 36.06 | 36.11 | 36.11 | 229,700 |
Apr 11, 2024 | 36.85 | 37.01 | 36.45 | 36.52 | 36.52 | 438,100 |
Apr 10, 2024 | 36.50 | 36.84 | 36.45 | 36.69 | 36.69 | 165,100 |
Apr 9, 2024 | 36.45 | 36.59 | 36.18 | 36.55 | 36.55 | 263,600 |
Apr 8, 2024 | 36.63 | 36.68 | 35.93 | 36.39 | 36.39 | 186,900 |
Apr 5, 2024 | 35.66 | 36.46 | 35.66 | 36.34 | 36.34 | 596,400 |
Apr 4, 2024 | 35.64 | 36.39 | 35.62 | 35.79 | 35.79 | 481,900 |
Apr 3, 2024 | 35.78 | 36.42 | 35.65 | 36.37 | 36.37 | 484,500 |
Apr 2, 2024 | 35.82 | 36.14 | 35.70 | 35.76 | 35.76 | 214,600 |
Apr 1, 2024 | 36.03 | 36.25 | 35.85 | 36.14 | 36.14 | 285,200 |
Mar 28, 2024 | 36.46 | 36.66 | 35.65 | 35.73 | 35.73 | 396,200 |
Mar 27, 2024 | 36.26 | 36.62 | 36.21 | 36.45 | 36.45 | 335,400 |
Mar 26, 2024 | 35.01 | 36.92 | 35.01 | 36.25 | 36.25 | 2,058,700 |
Mar 25, 2024 | 35.50 | 35.50 | 34.21 | 35.22 | 35.22 | 643,000 |
Mar 22, 2024 | 33.79 | 33.94 | 33.55 | 33.80 | 33.80 | 183,000 |
Mar 21, 2024 | 34.15 | 34.24 | 33.77 | 33.79 | 33.79 | 710,900 |
Mar 20, 2024 | 33.94 | 34.16 | 33.79 | 34.02 | 34.02 | 147,900 |
Mar 19, 2024 | 34.17 | 34.20 | 33.83 | 33.92 | 33.92 | 211,900 |
Mar 18, 2024 | 33.72 | 34.20 | 33.60 | 34.11 | 34.11 | 221,900 |
Mar 15, 2024 | 33.52 | 33.85 | 33.41 | 33.70 | 33.70 | 1,209,600 |
Mar 14, 2024 | 34.25 | 34.34 | 33.59 | 33.71 | 33.71 | 287,000 |
Mar 13, 2024 | 34.70 | 34.70 | 34.28 | 34.38 | 34.38 | 392,900 |
Mar 12, 2024 | 34.21 | 34.74 | 34.21 | 34.70 | 34.70 | 192,600 |
Mar 11, 2024 | 34.34 | 34.42 | 33.94 | 34.25 | 34.25 | 383,700 |
Mar 8, 2024 | 34.53 | 34.80 | 34.36 | 34.44 | 34.44 | 222,900 |
Mar 7, 2024 | 34.97 | 35.12 | 34.15 | 34.51 | 34.51 | 718,200 |
Mar 6, 2024 | 35.46 | 35.63 | 34.30 | 34.68 | 34.68 | 501,300 |
Mar 5, 2024 | 35.65 | 36.21 | 35.22 | 35.38 | 35.38 | 258,300 |
Mar 4, 2024 | 35.38 | 35.86 | 35.38 | 35.72 | 35.72 | 330,900 |
Mar 1, 2024 | 35.58 | 35.70 | 35.07 | 35.44 | 35.44 | 378,100 |
Feb 29, 2024 | 34.90 | 35.79 | 34.79 | 35.60 | 35.60 | 1,564,300 |
Feb 28, 2024 | 34.26 | 34.85 | 34.26 | 34.66 | 34.66 | 249,600 |
Feb 27, 2024 | 34.21 | 34.31 | 34.00 | 34.27 | 34.27 | 258,000 |
Feb 26, 2024 | 34.19 | 34.35 | 33.98 | 34.14 | 34.14 | 158,800 |
Feb 23, 2024 | 34.64 | 34.90 | 33.81 | 34.20 | 34.20 | 281,700 |
Feb 22, 2024 | 0.18 Dividend | |||||
Feb 22, 2024 | 34.32 | 34.59 | 34.02 | 34.55 | 34.55 | 213,700 |
Feb 21, 2024 | 34.28 | 34.53 | 34.06 | 34.40 | 34.22 | 367,600 |
Feb 20, 2024 | 34.01 | 34.51 | 33.85 | 34.19 | 34.01 | 687,100 |
Feb 16, 2024 | 34.67 | 34.82 | 34.16 | 34.18 | 34.00 | 405,700 |
Feb 15, 2024 | 34.78 | 35.00 | 34.39 | 34.71 | 34.53 | 436,300 |
Feb 14, 2024 | 34.50 | 34.77 | 34.19 | 34.61 | 34.43 | 314,900 |
Feb 13, 2024 | 33.99 | 34.45 | 33.84 | 34.40 | 34.22 | 436,600 |
Feb 12, 2024 | 34.19 | 34.25 | 33.96 | 34.07 | 33.89 | 228,700 |
Feb 9, 2024 | 34.04 | 34.24 | 33.88 | 34.20 | 34.02 | 197,400 |
Feb 8, 2024 | 34.13 | 34.24 | 33.58 | 34.00 | 33.82 | 414,100 |
Feb 7, 2024 | 33.95 | 34.16 | 33.57 | 34.15 | 33.97 | 298,400 |
Feb 6, 2024 | 33.54 | 33.98 | 33.33 | 33.95 | 33.77 | 421,200 |
Feb 5, 2024 | 33.75 | 34.32 | 33.36 | 33.39 | 33.22 | 302,000 |
Feb 2, 2024 | 33.53 | 33.85 | 33.46 | 33.73 | 33.55 | 151,800 |
Feb 1, 2024 | 33.30 | 33.66 | 33.30 | 33.52 | 33.34 | 202,800 |
Jan 31, 2024 | 33.30 | 33.86 | 33.19 | 33.25 | 33.08 | 592,400 |
Jan 30, 2024 | 33.35 | 33.39 | 33.22 | 33.30 | 33.13 | 252,600 |
Jan 29, 2024 | 33.62 | 33.67 | 33.29 | 33.30 | 33.13 | 195,400 |
Jan 26, 2024 | 33.70 | 33.92 | 33.53 | 33.64 | 33.46 | 204,500 |
Jan 25, 2024 | 34.08 | 34.13 | 33.69 | 33.70 | 33.52 | 225,100 |
Jan 24, 2024 | 34.12 | 34.27 | 33.88 | 33.98 | 33.80 | 259,500 |
Jan 23, 2024 | 33.70 | 34.13 | 33.70 | 34.10 | 33.92 | 503,100 |
Jan 22, 2024 | 33.09 | 33.63 | 33.09 | 33.57 | 33.39 | 295,500 |
Jan 19, 2024 | 32.56 | 33.00 | 32.41 | 33.00 | 32.83 | 251,600 |
Jan 18, 2024 | 32.12 | 32.44 | 31.92 | 32.42 | 32.25 | 297,000 |
Jan 17, 2024 | 31.98 | 32.14 | 31.73 | 31.87 | 31.70 | 334,600 |
Jan 16, 2024 | 32.03 | 32.24 | 31.93 | 32.12 | 31.95 | 184,600 |
Jan 15, 2024 | 32.19 | 32.26 | 32.03 | 32.17 | 32.00 | 82,400 |
Jan 12, 2024 | 31.75 | 31.97 | 31.61 | 31.86 | 31.69 | 427,500 |
Jan 11, 2024 | 32.01 | 32.28 | 31.75 | 31.81 | 31.64 | 328,000 |
Jan 10, 2024 | 31.89 | 32.03 | 31.57 | 31.95 | 31.78 | 136,700 |
Jan 9, 2024 | 31.63 | 32.10 | 31.55 | 31.84 | 31.67 | 237,600 |
Jan 8, 2024 | 31.60 | 31.73 | 31.51 | 31.72 | 31.55 | 129,700 |
Jan 5, 2024 | 31.66 | 31.79 | 31.40 | 31.50 | 31.34 | 170,500 |
Jan 4, 2024 | 31.36 | 31.75 | 31.30 | 31.68 | 31.51 | 239,600 |
Jan 3, 2024 | 31.25 | 31.68 | 31.15 | 31.33 | 31.17 | 260,100 |
Jan 2, 2024 | 31.94 | 31.98 | 31.27 | 31.37 | 31.21 | 259,000 |
Dec 29, 2023 | 31.87 | 32.08 | 31.60 | 32.05 | 31.88 | 251,600 |
Dec 28, 2023 | 31.57 | 31.87 | 31.48 | 31.83 | 31.66 | 124,000 |
Dec 27, 2023 | 31.56 | 31.70 | 31.42 | 31.67 | 31.50 | 187,000 |
Dec 22, 2023 | 31.04 | 31.79 | 31.04 | 31.72 | 31.55 | 272,600 |
Dec 21, 2023 | 30.96 | 31.06 | 30.76 | 31.00 | 30.84 | 256,100 |
Dec 20, 2023 | 30.99 | 31.17 | 30.72 | 30.78 | 30.62 | 408,900 |
Dec 19, 2023 | 30.99 | 31.12 | 30.90 | 30.98 | 30.82 | 512,300 |
Dec 18, 2023 | 31.04 | 31.14 | 30.81 | 30.86 | 30.70 | 347,900 |
Dec 15, 2023 | 31.10 | 31.10 | 30.66 | 30.88 | 30.72 | 806,900 |
Dec 14, 2023 | 31.14 | 31.33 | 30.93 | 30.98 | 30.82 | 630,700 |
Dec 13, 2023 | 30.43 | 30.98 | 30.19 | 30.98 | 30.82 | 550,400 |
Dec 12, 2023 | 30.23 | 30.65 | 30.23 | 30.51 | 30.35 | 642,700 |
Dec 11, 2023 | 30.20 | 30.31 | 29.84 | 30.30 | 30.14 | 456,600 |
Dec 8, 2023 | 29.84 | 30.32 | 29.79 | 30.16 | 30.00 | 319,900 |
Dec 7, 2023 | 30.18 | 30.18 | 29.71 | 29.75 | 29.59 | 291,600 |
Dec 6, 2023 | 29.79 | 30.10 | 29.68 | 29.80 | 29.64 | 332,700 |
Dec 5, 2023 | 29.58 | 29.75 | 29.55 | 29.68 | 29.52 | 340,500 |
Dec 4, 2023 | 29.67 | 29.75 | 29.44 | 29.50 | 29.35 | 561,900 |
Dec 1, 2023 | 29.49 | 29.82 | 29.31 | 29.79 | 29.63 | 445,800 |
Nov 30, 2023 | 28.67 | 29.40 | 28.52 | 29.30 | 29.15 | 860,100 |
Nov 29, 2023 | 28.87 | 28.98 | 28.63 | 28.70 | 28.55 | 253,800 |
Nov 28, 2023 | 28.74 | 29.15 | 28.73 | 28.81 | 28.66 | 321,000 |
Nov 27, 2023 | 28.81 | 29.09 | 28.68 | 28.76 | 28.61 | 556,900 |
Nov 24, 2023 | 29.20 | 29.24 | 28.87 | 28.90 | 28.75 | 154,000 |
Nov 23, 2023 | 28.86 | 29.21 | 28.86 | 29.20 | 29.05 | 57,100 |
Nov 22, 2023 | 28.70 | 29.07 | 28.70 | 28.91 | 28.76 | 403,100 |
Nov 21, 2023 | 29.01 | 29.13 | 28.58 | 28.64 | 28.49 | 423,400 |
Nov 20, 2023 | 28.90 | 28.98 | 28.77 | 28.92 | 28.77 | 367,700 |
Nov 17, 2023 | 29.27 | 29.31 | 28.95 | 28.98 | 28.83 | 340,700 |
Nov 16, 2023 | 0.18 Dividend | |||||
Nov 16, 2023 | 29.22 | 29.40 | 29.04 | 29.27 | 29.12 | 515,300 |
Nov 15, 2023 | 29.36 | 29.50 | 29.06 | 29.18 | 28.85 | 413,700 |
Nov 14, 2023 | 29.38 | 29.55 | 29.24 | 29.30 | 28.97 | 423,100 |
Nov 13, 2023 | 29.18 | 29.31 | 29.06 | 29.10 | 28.77 | 721,800 |
Nov 10, 2023 | 29.38 | 29.52 | 29.18 | 29.20 | 28.87 | 228,700 |
Nov 9, 2023 | 29.13 | 29.54 | 29.13 | 29.32 | 28.99 | 237,800 |
Nov 8, 2023 | 29.26 | 29.31 | 29.04 | 29.21 | 28.88 | 250,200 |
Nov 7, 2023 | 29.16 | 29.39 | 29.15 | 29.24 | 28.91 | 493,100 |
Nov 6, 2023 | 29.00 | 29.29 | 28.98 | 29.17 | 28.84 | 332,200 |
Nov 3, 2023 | 28.98 | 29.25 | 28.84 | 29.06 | 28.73 | 684,100 |
Nov 2, 2023 | 29.02 | 29.47 | 28.65 | 28.86 | 28.53 | 815,100 |
Nov 1, 2023 | 28.74 | 29.25 | 28.66 | 29.20 | 28.87 | 473,100 |
Oct 31, 2023 | 29.85 | 30.05 | 28.66 | 28.88 | 28.55 | 968,400 |
Oct 30, 2023 | 29.55 | 30.10 | 29.55 | 29.81 | 29.47 | 360,000 |
Oct 27, 2023 | 29.75 | 29.82 | 29.49 | 29.50 | 29.16 | 263,700 |
Oct 26, 2023 | 29.25 | 30.01 | 29.25 | 29.86 | 29.52 | 342,800 |
Oct 25, 2023 | 29.12 | 29.61 | 28.91 | 29.29 | 28.96 | 366,100 |
Oct 24, 2023 | 29.14 | 29.39 | 29.14 | 29.21 | 28.88 | 258,500 |
Oct 23, 2023 | 29.25 | 29.59 | 29.11 | 29.16 | 28.83 | 401,300 |
Oct 20, 2023 | 29.61 | 29.84 | 29.35 | 29.41 | 29.08 | 424,300 |
Oct 19, 2023 | 29.98 | 30.21 | 29.48 | 29.53 | 29.19 | 437,300 |
Oct 18, 2023 | 30.23 | 30.27 | 29.96 | 29.98 | 29.64 | 496,900 |
Oct 17, 2023 | 30.40 | 30.57 | 30.28 | 30.41 | 30.06 | 340,200 |
Oct 16, 2023 | 30.45 | 30.93 | 30.35 | 30.55 | 30.20 | 421,800 |
Oct 13, 2023 | 30.37 | 30.52 | 30.18 | 30.33 | 29.99 | 423,700 |
Oct 12, 2023 | 30.69 | 30.71 | 30.18 | 30.27 | 29.93 | 309,300 |
Oct 11, 2023 | 30.05 | 30.62 | 30.04 | 30.50 | 30.15 | 487,800 |
Oct 10, 2023 | 29.83 | 30.05 | 29.40 | 29.92 | 29.58 | 271,000 |
Oct 6, 2023 | 29.64 | 29.92 | 29.48 | 29.84 | 29.50 | 254,600 |
Oct 5, 2023 | 29.30 | 29.80 | 29.21 | 29.78 | 29.44 | 465,300 |
Oct 4, 2023 | 28.76 | 29.29 | 28.76 | 29.20 | 28.87 | 264,900 |
Oct 3, 2023 | 28.81 | 29.07 | 28.65 | 28.75 | 28.42 | 329,400 |
Oct 2, 2023 | 29.18 | 29.20 | 28.88 | 28.95 | 28.62 | 410,500 |
Sep 29, 2023 | 29.18 | 29.46 | 28.94 | 29.19 | 28.86 | 451,000 |
Sep 28, 2023 | 28.59 | 29.12 | 28.32 | 29.04 | 28.71 | 284,600 |
Sep 27, 2023 | 28.64 | 28.78 | 28.54 | 28.59 | 28.26 | 474,300 |
Sep 26, 2023 | 29.09 | 29.09 | 28.49 | 28.59 | 28.26 | 707,400 |
Sep 25, 2023 | 29.01 | 29.27 | 28.88 | 29.16 | 28.83 | 373,700 |
Sep 22, 2023 | 29.26 | 29.37 | 29.05 | 29.05 | 28.72 | 310,900 |
Sep 21, 2023 | 29.54 | 29.60 | 29.18 | 29.22 | 28.89 | 390,200 |
Sep 20, 2023 | 29.75 | 29.93 | 29.52 | 29.61 | 29.27 | 316,100 |
Sep 19, 2023 | 29.76 | 30.00 | 29.65 | 29.77 | 29.43 | 383,700 |
Sep 18, 2023 | 30.04 | 30.13 | 29.65 | 29.80 | 29.46 | 445,700 |
Sep 15, 2023 | 29.60 | 30.32 | 29.48 | 30.01 | 29.67 | 908,300 |
Sep 14, 2023 | 29.54 | 29.57 | 29.35 | 29.52 | 29.18 | 540,200 |
Sep 13, 2023 | 29.41 | 29.57 | 29.32 | 29.52 | 29.18 | 290,300 |
Sep 12, 2023 | 29.88 | 30.02 | 29.40 | 29.44 | 29.11 | 245,200 |
Sep 11, 2023 | 29.75 | 30.08 | 29.65 | 30.07 | 29.73 | 220,000 |
Sep 8, 2023 | 29.87 | 29.89 | 29.35 | 29.68 | 29.34 | 294,600 |
Sep 7, 2023 | 29.28 | 29.94 | 29.28 | 29.89 | 29.55 | 440,200 |
Sep 6, 2023 | 29.61 | 29.82 | 29.30 | 29.33 | 29.00 | 196,700 |
Sep 5, 2023 | 29.26 | 29.77 | 29.15 | 29.62 | 29.28 | 291,000 |
Sep 1, 2023 | 29.88 | 29.89 | 29.30 | 29.39 | 29.06 | 275,300 |
Aug 31, 2023 | 29.64 | 29.98 | 29.60 | 29.90 | 29.56 | 832,100 |
Aug 30, 2023 | 29.44 | 29.68 | 29.44 | 29.65 | 29.31 | 869,300 |
Aug 29, 2023 | 29.28 | 29.48 | 29.23 | 29.42 | 29.09 | 925,000 |
Aug 28, 2023 | 29.52 | 29.65 | 29.24 | 29.39 | 29.06 | 1,540,300 |
Aug 25, 2023 | 29.32 | 29.61 | 29.32 | 29.51 | 29.17 | 556,100 |
Aug 24, 2023 | 29.60 | 29.69 | 29.24 | 29.26 | 28.93 | 543,000 |
Aug 23, 2023 | 29.38 | 29.62 | 29.38 | 29.62 | 29.28 | 184,900 |
Aug 22, 2023 | 29.54 | 29.54 | 29.21 | 29.35 | 29.02 | 225,700 |
Aug 21, 2023 | 29.67 | 29.78 | 29.34 | 29.49 | 29.15 | 346,600 |
Aug 18, 2023 | 29.50 | 29.83 | 29.34 | 29.60 | 29.26 | 245,000 |
Aug 17, 2023 | 30.00 | 30.30 | 29.51 | 29.55 | 29.21 | 480,600 |
Aug 16, 2023 | 30.16 | 30.40 | 30.02 | 30.06 | 29.72 | 423,900 |
Aug 15, 2023 | 30.37 | 30.51 | 30.10 | 30.21 | 29.87 | 287,100 |
Aug 14, 2023 | 30.33 | 30.70 | 30.12 | 30.48 | 30.13 | 257,600 |
Aug 11, 2023 | 30.19 | 30.57 | 30.02 | 30.41 | 30.06 | 445,000 |
Aug 10, 2023 | 0.18 Dividend | |||||
Aug 10, 2023 | 29.89 | 30.37 | 29.89 | 30.31 | 29.97 | 344,700 |
Aug 9, 2023 | 29.87 | 30.27 | 29.71 | 30.03 | 29.51 | 298,300 |
Aug 8, 2023 | 29.41 | 30.04 | 29.35 | 29.86 | 29.34 | 567,400 |
Aug 4, 2023 | 29.23 | 29.53 | 29.05 | 29.51 | 29.00 | 355,100 |
Aug 3, 2023 | 28.94 | 29.31 | 28.90 | 29.19 | 28.69 | 438,100 |
Aug 2, 2023 | 29.06 | 29.10 | 28.76 | 28.98 | 28.48 | 456,700 |
Aug 1, 2023 | 29.10 | 29.39 | 29.05 | 29.26 | 28.75 | 467,600 |
Jul 31, 2023 | 30.00 | 30.05 | 28.74 | 29.30 | 28.79 | 917,400 |
Jul 28, 2023 | 29.72 | 30.04 | 29.54 | 29.98 | 29.46 | 555,300 |
Jul 27, 2023 | 29.50 | 29.54 | 29.30 | 29.32 | 28.81 | 632,900 |
Jul 26, 2023 | 29.50 | 29.53 | 29.29 | 29.39 | 28.88 | 1,141,800 |
Jul 25, 2023 | 29.15 | 29.79 | 28.76 | 29.70 | 29.19 | 1,005,900 |
Jul 24, 2023 | 30.30 | 30.40 | 30.05 | 30.15 | 29.63 | 534,800 |
Jul 21, 2023 | 30.09 | 30.37 | 30.07 | 30.32 | 29.80 | 268,700 |
Jul 20, 2023 | 30.10 | 30.27 | 30.03 | 30.18 | 29.66 | 220,900 |
Jul 19, 2023 | 29.93 | 30.16 | 29.82 | 30.11 | 29.59 | 332,500 |
Jul 18, 2023 | 29.94 | 30.02 | 29.82 | 29.88 | 29.36 | 711,100 |
Jul 17, 2023 | 29.92 | 30.03 | 29.81 | 29.88 | 29.36 | 294,100 |
Jul 14, 2023 | 29.91 | 30.07 | 29.82 | 29.92 | 29.40 | 336,000 |
Jul 13, 2023 | 29.47 | 29.86 | 29.42 | 29.79 | 29.27 | 520,100 |
Jul 12, 2023 | 29.53 | 29.80 | 29.35 | 29.43 | 28.92 | 696,300 |
Jul 11, 2023 | 29.18 | 29.47 | 29.13 | 29.36 | 28.85 | 475,200 |
Jul 10, 2023 | 29.40 | 29.40 | 29.13 | 29.20 | 28.69 | 289,600 |
Jul 7, 2023 | 29.22 | 29.39 | 29.04 | 29.23 | 28.72 | 198,200 |
Jul 6, 2023 | 29.26 | 29.40 | 29.15 | 29.28 | 28.77 | 315,100 |
Jul 5, 2023 | 29.37 | 29.48 | 29.16 | 29.30 | 28.79 | 455,900 |
Jul 4, 2023 | 29.60 | 29.85 | 29.26 | 29.39 | 28.88 | 207,600 |
Jun 30, 2023 | 29.39 | 29.89 | 29.37 | 29.81 | 29.29 | 441,400 |
Jun 29, 2023 | 29.01 | 29.54 | 28.98 | 29.31 | 28.80 | 431,900 |
Jun 28, 2023 | 28.74 | 29.05 | 28.71 | 29.00 | 28.50 | 362,100 |
Jun 27, 2023 | 28.55 | 28.87 | 28.55 | 28.85 | 28.35 | 328,200 |
Jun 26, 2023 | 28.39 | 28.66 | 28.37 | 28.56 | 28.07 | 265,300 |
Jun 23, 2023 | 28.53 | 28.78 | 28.33 | 28.47 | 27.98 | 324,500 |
Jun 22, 2023 | 29.01 | 29.01 | 28.42 | 28.63 | 28.13 | 516,200 |
Jun 21, 2023 | 29.01 | 29.01 | 28.76 | 28.82 | 28.32 | 235,100 |
Jun 20, 2023 | 29.35 | 29.48 | 28.83 | 28.95 | 28.45 | 1,450,600 |
Jun 19, 2023 | 29.32 | 29.74 | 28.91 | 29.25 | 28.74 | 172,500 |
Jun 16, 2023 | 29.83 | 29.83 | 29.28 | 29.37 | 28.86 | 978,100 |
Jun 15, 2023 | 29.88 | 29.93 | 29.35 | 29.53 | 29.02 | 518,500 |
Jun 14, 2023 | 5:1 Stock Splits | |||||
Jun 14, 2023 | 29.44 | 29.96 | 29.06 | 29.85 | 29.33 | 417,600 |
Jun 13, 2023 | 29.62 | 29.85 | 29.47 | 29.56 | 29.04 | 677,000 |
Jun 12, 2023 | 29.35 | 29.52 | 29.23 | 29.50 | 28.99 | 269,500 |
Jun 9, 2023 | 29.95 | 29.99 | 29.20 | 29.41 | 28.90 | 521,000 |
Jun 8, 2023 | 29.55 | 30.01 | 29.52 | 29.95 | 29.43 | 630,500 |
Jun 7, 2023 | 29.54 | 29.59 | 29.40 | 29.52 | 29.01 | 668,000 |
Jun 6, 2023 | 30.00 | 30.00 | 29.54 | 29.63 | 29.12 | 334,000 |
Jun 5, 2023 | 29.56 | 29.93 | 29.52 | 29.91 | 29.40 | 623,000 |
Jun 2, 2023 | 29.23 | 29.64 | 29.23 | 29.62 | 29.11 | 860,000 |
Jun 1, 2023 | 29.38 | 29.63 | 29.18 | 29.23 | 28.73 | 595,000 |
May 31, 2023 | 29.15 | 29.63 | 29.15 | 29.55 | 29.04 | 1,393,000 |
May 30, 2023 | 29.33 | 29.48 | 29.23 | 29.28 | 28.77 | 463,000 |
May 29, 2023 | 29.27 | 29.40 | 29.19 | 29.31 | 28.81 | 147,500 |
May 26, 2023 | 29.00 | 29.31 | 29.00 | 29.29 | 28.78 | 503,500 |
May 25, 2023 | 28.59 | 29.29 | 28.58 | 28.99 | 28.49 | 421,000 |
May 24, 2023 | 29.07 | 29.07 | 28.57 | 28.66 | 28.17 | 361,500 |
May 23, 2023 | 29.23 | 29.45 | 29.00 | 29.09 | 28.59 | 720,000 |
May 19, 2023 | 29.06 | 29.48 | 29.06 | 29.34 | 28.83 | 557,000 |
May 18, 2023 | 0.17 Dividend | |||||
May 18, 2023 | 28.87 | 29.21 | 28.82 | 29.06 | 28.56 | 863,000 |
May 17, 2023 | 28.99 | 29.29 | 28.79 | 29.11 | 28.43 | 2,700,500 |
May 16, 2023 | 29.14 | 29.18 | 29.00 | 29.03 | 28.36 | 505,500 |
May 15, 2023 | 29.42 | 29.57 | 29.22 | 29.22 | 28.54 | 1,173,500 |
May 12, 2023 | 29.19 | 29.40 | 29.03 | 29.30 | 28.62 | 839,500 |
May 11, 2023 | 28.86 | 29.30 | 28.60 | 29.19 | 28.52 | 819,000 |
May 10, 2023 | 28.57 | 29.00 | 28.57 | 28.80 | 28.13 | 657,500 |
May 9, 2023 | 28.24 | 28.74 | 28.24 | 28.57 | 27.91 | 724,500 |
May 8, 2023 | 28.31 | 28.39 | 28.23 | 28.36 | 27.70 | 326,500 |
May 5, 2023 | 28.05 | 28.27 | 27.74 | 28.17 | 27.52 | 584,500 |
May 4, 2023 | 27.76 | 28.23 | 27.75 | 27.94 | 27.29 | 731,500 |
May 3, 2023 | 27.74 | 28.34 | 27.69 | 27.76 | 27.12 | 1,472,500 |
May 2, 2023 | 28.00 | 28.10 | 27.57 | 28.02 | 27.37 | 858,000 |
May 1, 2023 | 27.69 | 27.71 | 27.57 | 27.60 | 26.96 | 350,000 |
Apr 28, 2023 | 27.46 | 27.64 | 27.32 | 27.44 | 26.81 | 619,000 |
Apr 27, 2023 | 27.26 | 27.49 | 27.13 | 27.40 | 26.77 | 414,000 |
Apr 26, 2023 | 27.61 | 27.82 | 27.11 | 27.26 | 26.63 | 569,500 |
Apr 25, 2023 | 27.51 | 27.64 | 27.39 | 27.59 | 26.95 | 603,500 |
Apr 24, 2023 | 27.33 | 27.46 | 27.33 | 27.40 | 26.77 | 611,500 |
Related Tickers
CBOE Cboe Global Markets, Inc.
178.82
-0.65%
CME CME Group Inc.
216.77
+0.60%
SPGI S&P Global Inc.
413.26
-0.88%
ICE Intercontinental Exchange, Inc.
132.33
+0.52%
JPXGY Japan Exchange Group, Inc.
12.60
+2.77%
MCO Moody's Corporation
382.17
+0.77%
ENX.PA Euronext N.V.
85.35
+0.23%
0H3T.IL Deutsche Börse AG
187.90
+0.32%
AQX.L Aquis Exchange PLC
475.00
+7.71%
BOLSAA.MX Bolsa Mexicana de Valores, S.A.B. de C.V.
34.15
+0.38%