X.TO - TMX Group Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019114.32114.88113.26114.48114.4889,600
Aug 15, 2019111.35114.16111.35114.04114.04405,100
Aug 14, 2019112.40112.96110.47111.63111.63109,000
Aug 13, 2019112.04113.89111.22112.94112.94192,800
Aug 12, 2019112.89113.55111.84112.04112.04245,300
Aug 09, 2019113.64114.61111.31114.01114.01351,300
Aug 08, 2019105.02114.46105.02113.64113.64452,200
Aug 07, 2019100.75101.80100.02101.40101.40189,800
Aug 06, 2019101.29101.75100.68101.06101.06348,600
Aug 02, 2019100.22101.27100.14101.25101.25297,600
Aug 01, 201997.74100.6297.73100.60100.60348,000
Jul 31, 201997.9098.7497.6398.0298.02120,800
Jul 30, 201996.6098.2896.6097.9297.92154,500
Jul 29, 201996.2596.9095.9096.8296.8298,200
Jul 26, 201995.8896.2895.6696.1396.1375,600
Jul 25, 201995.3295.5394.8895.5095.5084,200
Jul 24, 201995.0295.3994.6595.1695.16139,600
Jul 23, 201993.9996.0693.9195.1895.18195,200
Jul 22, 201993.8194.2693.2093.6993.69113,800
Jul 19, 201993.1193.7692.2593.3993.39734,000
Jul 18, 201992.0493.1891.8593.0093.00503,900
Jul 17, 201992.1292.1591.7592.0492.04119,000
Jul 16, 201992.4792.4791.1292.0392.0382,700
Jul 15, 201992.7292.7891.5792.2292.2253,000
Jul 12, 201993.3193.3192.3392.6192.6165,800
Jul 11, 201992.2393.0292.0292.7592.75130,800
Jul 10, 201992.0092.3991.8091.9291.9266,000
Jul 09, 201992.0292.5491.6792.1192.11111,000
Jul 08, 201992.5992.5991.7191.8491.84127,800
Jul 05, 201991.7393.3391.2292.6892.6884,700
Jul 04, 201991.2992.2091.2991.7891.7834,200
Jul 03, 201991.0591.3490.9091.2191.2156,700
Jul 02, 201991.1591.1590.6891.0391.03211,300
Jun 28, 201990.6791.3290.4191.1091.1091,500
Jun 27, 201991.3891.3889.6190.5190.5164,800
Jun 26, 201990.9291.4190.1390.8590.8560,100
Jun 25, 201992.1192.2390.5790.9290.9287,900
Jun 24, 201991.5092.2591.1791.7491.7485,800
Jun 21, 201991.3291.9690.8091.4691.46149,900
Jun 20, 201991.1191.5190.9691.3091.30170,100
Jun 19, 201991.4591.4590.8591.1191.1136,400
Jun 18, 201991.4091.5591.0991.2091.2026,900
Jun 17, 201991.0291.5590.6990.8990.8935,700
Jun 14, 201990.8391.6290.2291.0291.02109,300
Jun 13, 201990.9091.4690.3790.7790.7750,100
Jun 12, 201990.4991.2090.2790.8490.8444,200
Jun 11, 201991.8591.8590.1090.5690.5688,300
Jun 10, 201991.0891.4890.6891.0691.0669,600
Jun 07, 201991.3391.6190.6990.9990.9966,600
Jun 06, 201991.4091.6591.0191.4491.4466,400
Jun 05, 201990.6591.8890.6591.3591.35327,600
Jun 04, 201990.5791.0189.5290.4290.4280,300
Jun 03, 201990.1590.8289.2390.4290.42164,600
May 31, 201990.0690.5089.2090.1790.1784,000
May 30, 201990.9491.5490.2890.7290.72166,600
May 29, 201990.6591.1389.3391.0091.00138,400
May 28, 201990.9991.3790.4391.0191.01108,900
May 27, 201991.0191.1490.7291.0391.03102,100
May 24, 201990.1391.0989.9190.9990.99187,600
May 23, 201989.8590.0089.3689.9389.93820,700
May 23, 20190.62 Dividend
May 22, 201990.8291.1990.6091.0090.38122,300
May 21, 201991.5091.5590.8090.9590.33171,600
May 17, 201992.5992.5991.5291.7091.0879,700
May 16, 201993.4193.8392.5193.0092.3786,200
May 15, 201992.0693.9591.8693.5092.86121,900
May 14, 201991.0692.4390.1792.3991.76141,100
May 13, 201990.6691.4188.2791.0190.39166,300
May 10, 201986.3391.7685.5991.1690.54384,600
May 09, 201984.2684.8884.2684.7484.1660,500
May 08, 201984.6485.1784.3184.6984.1152,200
May 07, 201985.0685.0683.9684.7884.2076,700
May 06, 201985.0085.7884.1685.4384.8584,200
May 03, 201984.6185.5484.3385.5184.9376,300
May 02, 201985.3785.6784.4684.7184.1370,100
May 01, 201985.0786.1285.0785.5484.9654,600
Apr 30, 201985.4285.9484.7985.4684.8884,200
Apr 29, 201984.7685.3984.5985.3384.7547,400
Apr 26, 201985.1985.5684.6085.0684.4846,700
Apr 25, 201985.4386.1385.3385.5784.9948,500
Apr 24, 201985.6185.7785.0885.5784.99162,400
Apr 23, 201987.0087.1383.8685.5885.00217,400
Apr 22, 201987.8488.5487.8088.0887.4832,200
Apr 18, 201987.8188.1487.4487.9987.3964,700
Apr 17, 201987.9988.6987.4487.6587.05124,400
Apr 16, 201987.8588.3287.7588.0887.48119,200
Apr 15, 201987.6088.0086.7687.8587.2569,300
Apr 12, 201987.7987.8087.4187.6487.0451,800
Apr 11, 201987.4587.9387.3887.6787.0758,400
Apr 10, 201987.1587.8086.6787.6387.0399,100
Apr 09, 201986.2687.3285.6687.1586.56302,500
Apr 08, 201986.8586.9486.3886.6586.06255,600
Apr 05, 201986.3687.0185.9886.7386.1465,800
Apr 04, 201986.2686.4285.8186.0785.4865,100
Apr 03, 201986.4087.3085.8086.2785.6836,900
Apr 02, 201986.5786.5785.8786.2985.7047,600
Apr 01, 201986.2186.6685.6486.0885.4934,900
Mar 29, 201986.4986.7985.5386.0785.48121,100
Mar 28, 201985.5387.2185.3185.6885.10157,000
Mar 27, 201984.5486.0684.4385.6485.06129,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...