X.TO - TMX Group Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020120.04120.50119.10119.70119.7086,500
Jan 23, 2020119.76120.62119.55120.04120.04103,100
Jan 22, 2020117.92121.88117.92119.51119.51178,900
Jan 21, 2020116.54118.19115.43118.06118.06116,100
Jan 20, 2020117.35117.35116.14116.49116.4953,100
Jan 17, 2020116.53117.84116.53117.02117.02118,500
Jan 16, 2020117.28117.94116.27116.27116.2794,300
Jan 15, 2020115.98118.46115.72117.21117.21202,800
Jan 14, 2020114.24116.47114.08116.08116.08248,400
Jan 13, 2020111.25114.88111.01114.62114.62220,100
Jan 10, 2020110.00110.77107.94110.60110.60293,700
Jan 09, 2020110.54110.63109.86109.98109.98249,000
Jan 08, 2020110.21111.36109.87110.00110.00343,400
Jan 07, 2020112.30112.40110.13110.45110.45232,200
Jan 06, 2020112.68113.00112.45112.77112.7776,600
Jan 03, 2020112.34112.97111.95112.92112.92591,800
Jan 02, 2020112.44113.05112.35112.52112.5297,600
Dec 31, 2019112.65112.83112.32112.45112.45103,300
Dec 30, 2019113.00113.00112.30112.79112.7945,400
Dec 27, 2019113.23113.23112.44113.09113.0949,100
Dec 24, 2019113.23113.23110.70112.80112.8033,700
Dec 23, 2019113.06113.29112.55112.85112.85195,800
Dec 20, 2019113.49113.52112.45112.91112.91725,500
Dec 19, 2019113.41113.84112.78113.50113.50176,300
Dec 18, 2019113.77114.82112.67113.06113.06160,500
Dec 17, 2019112.09113.58111.39113.48113.48140,100
Dec 16, 2019109.64112.04109.48111.81111.81193,600
Dec 13, 2019109.02109.98108.81109.65109.6576,600
Dec 12, 2019108.71109.43108.30109.02109.02139,500
Dec 11, 2019108.16109.13107.93108.69108.69166,900
Dec 10, 2019108.21108.21107.48107.75107.75145,100
Dec 09, 2019108.25108.61107.54107.91107.91193,200
Dec 06, 2019107.99108.41107.72108.04108.04123,300
Dec 05, 2019105.96107.90105.96107.86107.86327,900
Dec 04, 2019105.20106.30104.59105.53105.53181,700
Dec 03, 2019106.00106.27104.68105.38105.38248,200
Dec 02, 2019107.22107.31106.00106.29106.29132,300
Nov 29, 2019106.73107.31106.55106.78106.7880,500
Nov 28, 2019106.89107.64106.04106.53106.53101,500
Nov 27, 2019110.75110.75106.13106.89106.891,164,600
Nov 26, 2019112.45113.18111.30112.11112.11197,500
Nov 25, 2019112.06112.83111.92112.29112.29111,500
Nov 22, 2019112.89113.47111.61112.19112.1998,400
Nov 21, 2019113.46113.46112.08112.68112.6867,700
Nov 21, 20190.66 Dividend
Nov 20, 2019113.45114.05113.06113.99113.33108,100
Nov 19, 2019112.17114.65111.84113.92113.26142,700
Nov 18, 2019110.11112.04110.11111.95111.3096,500
Nov 15, 2019111.04111.30110.01110.80110.16115,600
Nov 14, 2019110.97111.23110.38110.78110.1482,000
Nov 13, 2019110.13111.14109.00110.76110.12270,800
Nov 12, 2019110.01110.17109.30110.03109.39223,600
Nov 11, 2019109.64110.11108.94109.78109.14122,300
Nov 08, 2019110.32110.32106.09110.00109.36515,600
Nov 07, 2019114.38114.38113.29113.66113.0085,700
Nov 06, 2019114.98114.98113.58113.90113.24122,600
Nov 05, 2019113.93114.03112.89113.77113.11107,100
Nov 04, 2019115.18115.19112.76113.80113.14268,400
Nov 01, 2019114.98115.61114.32114.81114.1586,800
Oct 31, 2019116.36116.77114.85115.08114.41167,900
Oct 30, 2019115.54117.16115.48115.96115.29142,400
Oct 29, 2019114.32116.32113.02115.92115.25288,300
Oct 28, 2019114.10114.30113.63114.08113.42247,900
Oct 25, 2019114.22114.69113.97114.02113.3656,200
Oct 24, 2019114.30114.91113.42114.27113.61270,000
Oct 23, 2019114.46115.52114.13114.30113.64119,700
Oct 22, 2019115.10115.55114.45114.66114.00146,900
Oct 21, 2019116.18117.79112.89115.16114.49240,400
Oct 18, 2019117.96117.99116.96117.42116.74179,000
Oct 17, 2019117.19117.75116.49117.20116.52513,700
Oct 16, 2019116.89117.50114.29117.12116.44154,100
Oct 15, 2019118.06118.06116.35116.70116.02166,300
Oct 11, 2019117.90118.38117.01117.12116.44269,900
Oct 10, 2019116.35118.26116.24117.69117.01252,500
Oct 09, 2019115.32116.81114.86116.28115.61944,100
Oct 08, 2019115.56115.56113.91115.15114.48217,300
Oct 07, 2019115.74116.13114.97115.61114.9474,000
Oct 04, 2019115.60116.12115.25115.64114.9793,600
Oct 03, 2019114.26115.99112.52115.22114.55112,400
Oct 02, 2019113.84114.52112.49114.17113.5188,600
Oct 01, 2019114.57115.22113.60113.87113.2156,600
Sep 30, 2019115.87116.25114.22114.34113.68100,500
Sep 27, 2019116.30116.30114.44115.93115.26104,500
Sep 26, 2019115.30116.41114.78116.09115.4298,300
Sep 25, 2019115.27116.18114.45115.00114.33126,500
Sep 24, 2019116.55116.70115.11115.43114.76111,100
Sep 23, 2019116.25116.61115.66116.20115.5371,100
Sep 20, 2019116.25116.74115.37115.97115.30513,300
Sep 19, 2019115.99116.92115.00115.78115.11112,100
Sep 18, 2019116.78117.01114.95115.89115.22147,000
Sep 17, 2019117.81118.00116.31116.40115.73203,800
Sep 16, 2019117.50118.05116.83117.92117.24101,600
Sep 13, 2019119.35119.62117.73117.99117.31240,200
Sep 12, 2019117.57119.78117.57118.61117.92175,600
Sep 11, 2019116.02117.45115.34117.34116.66207,400
Sep 10, 2019119.14119.14116.00116.47115.80138,600
Sep 09, 2019120.21120.21118.61119.14118.45234,200
Sep 06, 2019116.83120.48116.83119.26118.57343,100
Sep 05, 2019115.54117.85115.10116.67115.99101,500
Sep 04, 2019116.25116.50115.00115.38114.71136,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...