TMX Group Ltd. X
TSX · Canada · Finance
CAD 52.55+0.30 (+0.57%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 52.55 | +0.57% | CAD 52.06 | CAD 52.92 | CAD 51.80 | 288.50K |
| 2026-09-30 | CAD 52.25 | -0.34% | CAD 52.76 | CAD 52.76 | CAD 52.20 | 548.30K |
| 2026-09-29 | CAD 52.43 | -2.00% | CAD 53.03 | CAD 53.34 | CAD 52.38 | 434.50K |
| 2026-09-28 | CAD 53.50 | -0.98% | CAD 54.04 | CAD 54.50 | CAD 53.37 | 478.70K |
| 2026-09-25 | CAD 54.03 | -0.84% | CAD 54.54 | CAD 54.80 | CAD 53.83 | 419.70K |
| 2026-09-24 | CAD 54.49 | +0.13% | CAD 54.44 | CAD 54.96 | CAD 54.07 | 279.40K |
| 2026-09-23 | CAD 54.42 | -1.04% | CAD 54.98 | CAD 55.41 | CAD 53.98 | 477.50K |
| 2026-09-22 | CAD 54.99 | +1.16% | CAD 54.61 | CAD 55.52 | CAD 54.38 | 742.40K |
| 2026-09-21 | CAD 54.36 | +0.76% | CAD 53.99 | CAD 54.58 | CAD 53.92 | 490.60K |
| 2026-09-18 | CAD 53.95 | +1.58% | CAD 53.21 | CAD 54.13 | CAD 52.92 | 638.40K |
| 2026-09-17 | CAD 53.11 | +0.23% | CAD 53.10 | CAD 53.33 | CAD 52.80 | 252.70K |
| 2026-09-16 | CAD 52.99 | -0.77% | CAD 53.36 | CAD 53.61 | CAD 52.55 | 394.00K |
| 2026-09-15 | CAD 53.40 | -0.87% | CAD 53.79 | CAD 53.79 | CAD 52.56 | 332.80K |
| 2026-09-14 | CAD 53.87 | +1.41% | CAD 52.94 | CAD 53.94 | CAD 52.84 | 457.00K |
| 2026-09-11 | CAD 53.12 | +1.55% | CAD 53.00 | CAD 53.63 | CAD 52.04 | 612.40K |
| 2026-09-10 | CAD 52.31 | -0.34% | CAD 52.26 | CAD 53.14 | CAD 52.10 | 794.50K |
| 2026-09-09 | CAD 52.49 | -0.74% | CAD 52.61 | CAD 52.62 | CAD 51.99 | 406.10K |
| 2026-09-08 | CAD 52.88 | -2.85% | CAD 54.23 | CAD 54.33 | CAD 52.67 | 491.70K |
| 2026-09-04 | CAD 54.43 | +0.50% | CAD 54.00 | CAD 54.51 | CAD 53.58 | 400.80K |
| 2026-09-03 | CAD 54.16 | +2.11% | CAD 53.22 | CAD 54.53 | CAD 53.21 | 1.08M |
| 2026-09-02 | CAD 53.04 | -1.19% | CAD 53.95 | CAD 53.95 | CAD 52.86 | 435.40K |
| 2026-09-01 | CAD 53.68 | -0.65% | CAD 54.02 | CAD 54.61 | CAD 53.68 | 665.20K |
| 2026-08-31 | CAD 54.03 | -0.95% | CAD 54.25 | CAD 54.49 | CAD 53.60 | 1.08M |
| 2026-08-28 | CAD 54.55 | +0.04% | CAD 54.43 | CAD 54.94 | CAD 54.30 | 884.10K |
| 2026-08-27 | CAD 54.53 | -0.20% | CAD 54.25 | CAD 54.87 | CAD 54.23 | 1.34M |
| 2026-08-26 | CAD 54.64 | +1.37% | CAD 53.80 | CAD 54.81 | CAD 53.72 | 587.50K |
| 2026-08-25 | CAD 53.90 | +0.60% | CAD 53.46 | CAD 54.27 | CAD 53.01 | 657.60K |
| 2026-08-24 | CAD 53.58 | +1.98% | CAD 52.59 | CAD 53.62 | CAD 52.59 | 912.20K |
| 2026-08-21 | CAD 52.54 | +0.57% | CAD 52.28 | CAD 52.80 | CAD 51.97 | 729.70K |
| 2026-08-20 | CAD 52.24 | -0.93% | CAD 53.17 | CAD 53.17 | CAD 51.82 | 584.50K |
| 2026-08-19 | CAD 52.73 | +0.40% | CAD 52.75 | CAD 53.21 | CAD 52.64 | 523.70K |
| 2026-08-18 | CAD 52.52 | -1.33% | CAD 53.25 | CAD 53.80 | CAD 52.45 | 585.30K |
| 2026-08-17 | CAD 53.23 | -0.28% | CAD 53.40 | CAD 53.77 | CAD 52.80 | 312.40K |
| 2026-08-14 | CAD 53.38 | -1.26% | CAD 54.04 | CAD 54.32 | CAD 53.16 | 616.00K |
| 2026-08-13 | CAD 54.06 | +0.65% | CAD 53.71 | CAD 54.50 | CAD 53.65 | 930.50K |
| 2026-08-12 | CAD 53.71 | +0.84% | CAD 53.03 | CAD 53.77 | CAD 52.94 | 616.40K |
| 2026-08-11 | CAD 53.26 | +0.59% | CAD 52.90 | CAD 53.79 | CAD 52.76 | 843.40K |
| 2026-08-10 | CAD 52.95 | +1.55% | CAD 52.30 | CAD 53.13 | CAD 52.08 | 1.17M |
| 2026-08-07 | CAD 52.14 | -0.57% | CAD 52.29 | CAD 52.87 | CAD 51.93 | 514.70K |
| 2026-08-06 | CAD 52.44 | -0.51% | CAD 52.63 | CAD 53.24 | CAD 52.18 | 530.10K |
| 2026-08-05 | CAD 52.71 | +0.36% | CAD 52.62 | CAD 53.03 | CAD 52.16 | 912.20K |
| 2026-08-04 | CAD 52.52 | +2.50% | CAD 52.24 | CAD 52.93 | CAD 51.48 | 907.00K |
| 2026-07-31 | CAD 51.24 | -0.93% | CAD 51.25 | CAD 52.85 | CAD 51.23 | 840.10K |
| 2026-07-30 | CAD 51.72 | -0.06% | CAD 51.61 | CAD 51.98 | CAD 50.96 | 920.90K |
| 2026-07-29 | CAD 51.75 | -0.61% | CAD 51.81 | CAD 52.48 | CAD 51.53 | 894.70K |
| 2026-07-28 | CAD 52.07 | +1.40% | CAD 50.91 | CAD 52.29 | CAD 50.91 | 1.29M |
| 2026-07-27 | CAD 51.35 | +2.84% | CAD 51.39 | CAD 51.70 | CAD 50.53 | 1.06M |
| 2026-07-24 | CAD 49.93 | -0.54% | CAD 49.72 | CAD 50.47 | CAD 49.19 | 803.10K |
| 2026-07-23 | CAD 50.20 | -0.83% | CAD 50.53 | CAD 50.74 | CAD 50.01 | 861.20K |
| 2026-07-22 | CAD 50.62 | +1.04% | CAD 49.90 | CAD 50.87 | CAD 49.90 | 578.90K |
| 2026-07-21 | CAD 50.10 | -0.69% | CAD 50.33 | CAD 51.19 | CAD 49.89 | 1.71M |
| 2026-07-20 | CAD 50.45 | +1.65% | CAD 49.85 | CAD 50.86 | CAD 49.43 | 1.11M |
| 2026-07-17 | CAD 49.63 | -1.23% | CAD 50.10 | CAD 50.24 | CAD 49.35 | 422.70K |
| 2026-07-16 | CAD 50.25 | -0.85% | CAD 50.54 | CAD 50.68 | CAD 49.92 | 529.10K |
| 2026-07-15 | CAD 50.68 | +2.30% | CAD 49.44 | CAD 50.72 | CAD 49.24 | 778.50K |
| 2026-07-14 | CAD 49.54 | +2.00% | CAD 48.43 | CAD 49.58 | CAD 48.38 | 974.60K |
| 2026-07-13 | CAD 48.57 | +0.35% | CAD 48.48 | CAD 48.82 | CAD 48.35 | 1.01M |
| 2026-07-10 | CAD 48.40 | +1.09% | CAD 48.35 | CAD 48.50 | CAD 48.05 | 659.30K |
| 2026-07-09 | CAD 47.88 | -1.30% | CAD 48.39 | CAD 48.44 | CAD 47.52 | 450.10K |
| 2026-07-08 | CAD 48.51 | +2.41% | CAD 47.17 | CAD 48.52 | CAD 47.05 | 515.40K |
| 2026-07-07 | CAD 47.37 | -0.44% | CAD 47.60 | CAD 47.87 | CAD 46.96 | 1.11M |
| 2026-07-06 | CAD 47.58 | +0.72% | CAD 47.27 | CAD 47.92 | CAD 47.00 | 474.50K |
| 2026-07-03 | CAD 47.24 | -0.02% | CAD 47.41 | CAD 47.73 | CAD 46.99 | 190.00K |
| 2026-07-02 | CAD 47.25 | +1.77% | CAD 46.95 | CAD 47.47 | CAD 46.32 | 985.00K |
| 2026-06-30 | CAD 46.43 | +2.18% | CAD 45.67 | CAD 46.77 | CAD 45.38 | 1.04M |
| 2026-06-29 | CAD 45.44 | -0.13% | CAD 45.80 | CAD 46.47 | CAD 45.24 | 1.47M |
| 2026-06-26 | CAD 45.50 | +0.20% | CAD 45.49 | CAD 45.89 | CAD 44.89 | 2.03M |
| 2026-06-25 | CAD 45.41 | -2.89% | CAD 46.90 | CAD 47.02 | CAD 45.36 | 1.16M |
| 2026-06-24 | CAD 46.76 | -2.68% | CAD 48.05 | CAD 48.34 | CAD 46.45 | 1.07M |
| 2026-06-23 | CAD 48.05 | -0.81% | CAD 48.37 | CAD 48.51 | CAD 47.77 | 683.10K |
| 2026-06-22 | CAD 48.44 | +2.11% | CAD 48.27 | CAD 48.50 | CAD 47.52 | 1.26M |
| 2026-06-19 | CAD 47.44 | -3.06% | CAD 48.73 | CAD 48.90 | CAD 47.09 | 1.06M |
| 2026-06-18 | CAD 48.94 | -1.23% | CAD 49.64 | CAD 49.84 | CAD 48.48 | 928.50K |
| 2026-06-17 | CAD 49.55 | -4.23% | CAD 51.23 | CAD 51.99 | CAD 48.90 | 792.90K |
| 2026-06-16 | CAD 51.74 | 0.00% | CAD 51.53 | CAD 52.31 | CAD 51.41 | 924.00K |
| 2026-06-15 | CAD 51.74 | +2.50% | CAD 51.95 | CAD 52.18 | CAD 51.16 | 668.40K |
| 2026-06-12 | CAD 50.48 | +0.74% | CAD 51.00 | CAD 51.36 | CAD 50.31 | 1.06M |
| 2026-06-11 | CAD 50.11 | -0.44% | CAD 50.51 | CAD 50.73 | CAD 49.90 | 748.00K |
| 2026-06-10 | CAD 50.33 | -0.22% | CAD 50.00 | CAD 50.78 | CAD 50.00 | 793.10K |
| 2026-06-09 | CAD 50.44 | +1.10% | CAD 49.84 | CAD 50.77 | CAD 49.84 | 627.90K |
| 2026-06-08 | CAD 49.89 | +0.67% | CAD 49.42 | CAD 50.46 | CAD 49.15 | 1.89M |
| 2026-06-05 | CAD 49.56 | +1.00% | CAD 48.83 | CAD 50.00 | CAD 48.67 | 657.40K |
| 2026-06-04 | CAD 49.07 | +3.55% | CAD 47.55 | CAD 49.08 | CAD 47.36 | 2.75M |
| 2026-06-03 | CAD 47.39 | -0.86% | CAD 47.47 | CAD 47.92 | CAD 46.75 | 1.75M |
| 2026-06-02 | CAD 47.80 | -6.70% | CAD 51.01 | CAD 51.54 | CAD 47.35 | 1.11M |
| 2026-06-01 | CAD 51.23 | -0.70% | CAD 51.75 | CAD 51.98 | CAD 50.93 | 481.60K |
| 2026-05-29 | CAD 51.59 | -1.11% | CAD 52.25 | CAD 52.33 | CAD 51.37 | 2.64M |
| 2026-05-28 | CAD 52.17 | +0.35% | CAD 51.82 | CAD 52.46 | CAD 51.69 | 515.30K |
| 2026-05-27 | CAD 51.99 | -0.91% | CAD 52.44 | CAD 52.90 | CAD 51.77 | 688.20K |
| 2026-05-26 | CAD 52.47 | -2.29% | CAD 53.46 | CAD 53.98 | CAD 52.32 | 489.00K |