TMX Group Ltd. X
TSX · Kanada · Finans
CAD 52,55+0,30 (+%0,57)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |