TMX Group Limited (TSX:X)
Canada
· Delayed Price · Currency is CAD 47.25
-0.29 (-0.61%)
Mar 6, 2026, 11:15 AM EST
TMX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.23 | 47.58 | 46.95 | 47.47 | - | -0.15% | 184,574 |
| Mar 5, 2026 | 47.37 | 48.10 | 46.77 | 47.54 | 47.54 | -0.19% | 1,148,576 |
| Mar 4, 2026 | 47.30 | 48.01 | 46.97 | 47.63 | 47.63 | -0.77% | 829,824 |
| Mar 3, 2026 | 47.38 | 48.33 | 46.75 | 48.00 | 48.00 | 1.98% | 691,664 |
| Mar 2, 2026 | 45.78 | 47.11 | 45.78 | 47.07 | 47.07 | 2.30% | 1,143,302 |
| Feb 27, 2026 | 47.28 | 47.97 | 45.78 | 46.01 | 46.01 | -3.08% | 2,820,987 |
| Feb 26, 2026 | 47.13 | 47.96 | 47.12 | 47.47 | 47.47 | 1.00% | 675,670 |
| Feb 25, 2026 | 46.68 | 47.60 | 46.31 | 47.00 | 47.00 | 1.27% | 633,149 |
| Feb 24, 2026 | 46.47 | 46.86 | 46.20 | 46.41 | 46.41 | 0.19% | 594,292 |
| Feb 23, 2026 | 46.16 | 46.47 | 45.54 | 46.32 | 46.32 | 0.46% | 1,448,629 |
| Feb 20, 2026 | 46.00 | 46.64 | 45.57 | 46.11 | 46.11 | -0.47% | 1,425,547 |
| Feb 19, 2026 | 44.80 | 46.58 | 44.80 | 46.33 | 46.09 | 3.42% | 1,007,569 |
| Feb 18, 2026 | 44.76 | 44.90 | 44.10 | 44.80 | 44.57 | 0.45% | 3,098,209 |
| Feb 17, 2026 | 45.00 | 45.39 | 44.51 | 44.60 | 44.37 | -1.59% | 738,357 |
| Feb 13, 2026 | 44.27 | 45.44 | 44.27 | 45.32 | 45.09 | 2.10% | 676,290 |
| Feb 12, 2026 | 45.82 | 45.98 | 44.31 | 44.39 | 44.16 | -3.04% | 1,121,044 |
| Feb 11, 2026 | 46.80 | 46.80 | 45.49 | 45.78 | 45.54 | -0.78% | 1,131,903 |
| Feb 10, 2026 | 46.71 | 46.97 | 46.03 | 46.14 | 45.90 | -1.14% | 1,602,876 |
| Feb 9, 2026 | 46.02 | 46.68 | 45.53 | 46.67 | 46.43 | 2.75% | 1,669,582 |
| Feb 6, 2026 | 48.45 | 48.60 | 44.82 | 45.42 | 45.18 | -1.58% | 1,524,346 |
| Feb 5, 2026 | 46.67 | 46.96 | 45.54 | 46.15 | 45.91 | -1.83% | 1,049,732 |
| Feb 4, 2026 | 47.25 | 47.37 | 45.93 | 47.01 | 46.77 | 0.04% | 1,235,007 |
| Feb 3, 2026 | 51.39 | 51.42 | 46.78 | 46.99 | 46.75 | -8.62% | 1,353,004 |
| Feb 2, 2026 | 49.71 | 51.47 | 49.67 | 51.42 | 51.15 | 2.29% | 821,829 |
| Jan 30, 2026 | 49.76 | 50.39 | 49.64 | 50.27 | 50.01 | 0.66% | 592,007 |
| Jan 29, 2026 | 50.31 | 50.87 | 49.86 | 49.94 | 49.68 | -1.07% | 759,248 |
| Jan 28, 2026 | 51.07 | 51.09 | 50.10 | 50.48 | 50.22 | -0.67% | 646,796 |
| Jan 27, 2026 | 50.78 | 51.28 | 50.49 | 50.82 | 50.56 | -0.33% | 729,991 |
| Jan 26, 2026 | 50.72 | 51.00 | 50.42 | 50.99 | 50.73 | 0.81% | 411,198 |
| Jan 23, 2026 | 51.22 | 51.41 | 50.43 | 50.58 | 50.32 | -1.63% | 635,365 |
| Jan 22, 2026 | 51.46 | 52.13 | 51.33 | 51.42 | 51.15 | -0.17% | 320,878 |
| Jan 21, 2026 | 51.18 | 51.72 | 50.84 | 51.51 | 51.24 | 1.38% | 990,950 |
| Jan 20, 2026 | 50.88 | 51.78 | 50.59 | 50.81 | 50.55 | -0.37% | 787,285 |
| Jan 19, 2026 | 51.32 | 51.58 | 50.80 | 51.00 | 50.74 | -1.14% | 172,601 |
| Jan 16, 2026 | 51.00 | 51.88 | 51.00 | 51.59 | 51.32 | 1.02% | 280,364 |
| Jan 15, 2026 | 51.58 | 51.60 | 50.85 | 51.07 | 50.81 | -0.68% | 237,158 |
| Jan 14, 2026 | 51.00 | 51.44 | 50.55 | 51.42 | 51.15 | 1.62% | 724,399 |
| Jan 13, 2026 | 50.50 | 50.85 | 50.15 | 50.60 | 50.34 | 0.96% | 651,726 |
| Jan 12, 2026 | 50.50 | 50.84 | 50.07 | 50.12 | 49.86 | -0.91% | 280,157 |
| Jan 9, 2026 | 50.89 | 51.03 | 50.49 | 50.58 | 50.32 | 0.16% | 193,995 |
| Jan 8, 2026 | 50.53 | 50.96 | 50.26 | 50.50 | 50.24 | -0.24% | 333,727 |
| Jan 7, 2026 | 51.81 | 52.29 | 50.55 | 50.62 | 50.36 | -3.23% | 801,957 |
| Jan 6, 2026 | 52.34 | 52.35 | 51.52 | 52.31 | 52.04 | 1.32% | 312,875 |
| Jan 5, 2026 | 51.78 | 52.60 | 51.52 | 51.63 | 51.36 | 0.31% | 578,036 |
| Jan 2, 2026 | 52.02 | 52.25 | 51.18 | 51.47 | 51.20 | -1.46% | 211,881 |
| Dec 31, 2025 | 51.59 | 52.23 | 51.59 | 52.23 | 51.96 | 0.97% | 302,196 |
| Dec 30, 2025 | 52.23 | 52.38 | 51.66 | 51.73 | 51.46 | -0.77% | 409,114 |
| Dec 29, 2025 | 51.70 | 52.30 | 51.68 | 52.13 | 51.86 | 0.19% | 575,926 |
| Dec 24, 2025 | 52.03 | 52.05 | 51.40 | 52.03 | 51.76 | -0.44% | 190,563 |
| Dec 23, 2025 | 52.37 | 52.50 | 52.08 | 52.26 | 51.99 | -0.08% | 241,801 |
| Dec 22, 2025 | 52.08 | 52.80 | 51.94 | 52.30 | 52.03 | 0.42% | 507,940 |
| Dec 19, 2025 | 51.50 | 52.20 | 51.26 | 52.08 | 51.81 | 0.95% | 1,323,260 |
| Dec 18, 2025 | 51.48 | 52.00 | 51.20 | 51.59 | 51.32 | 0.64% | 746,275 |
| Dec 17, 2025 | 52.01 | 52.05 | 51.22 | 51.26 | 50.99 | -1.57% | 582,642 |
| Dec 16, 2025 | 51.54 | 52.34 | 51.54 | 52.08 | 51.81 | 0.42% | 446,717 |
| Dec 15, 2025 | 51.44 | 51.99 | 51.44 | 51.86 | 51.59 | 0.84% | 520,835 |
| Dec 12, 2025 | 52.03 | 52.29 | 51.35 | 51.43 | 51.16 | -0.81% | 394,885 |
| Dec 11, 2025 | 52.07 | 52.09 | 51.33 | 51.85 | 51.58 | -0.35% | 379,680 |
| Dec 10, 2025 | 51.95 | 52.20 | 51.58 | 52.03 | 51.76 | 0.46% | 580,969 |
| Dec 9, 2025 | 51.34 | 52.08 | 51.19 | 51.79 | 51.52 | 1.01% | 517,623 |
| Dec 8, 2025 | 51.09 | 51.57 | 50.82 | 51.27 | 51.00 | - | 995,311 |
| Dec 5, 2025 | 51.17 | 51.60 | 50.85 | 51.27 | 51.00 | 0.41% | 505,701 |
| Dec 4, 2025 | 50.75 | 51.33 | 50.75 | 51.06 | 50.80 | 0.67% | 923,688 |
| Dec 3, 2025 | 50.60 | 51.46 | 50.33 | 50.72 | 50.46 | -0.43% | 724,907 |
| Dec 2, 2025 | 51.25 | 51.25 | 50.77 | 50.94 | 50.68 | -0.12% | 846,500 |
| Dec 1, 2025 | 51.37 | 51.39 | 50.87 | 51.00 | 50.74 | -0.58% | 603,227 |
| Nov 28, 2025 | 51.43 | 51.43 | 51.11 | 51.30 | 51.03 | 0.12% | 319,865 |
| Nov 27, 2025 | 51.34 | 51.53 | 51.07 | 51.24 | 50.97 | -0.45% | 161,405 |
| Nov 26, 2025 | 51.90 | 51.90 | 51.35 | 51.47 | 51.20 | -0.31% | 343,819 |
| Nov 25, 2025 | 52.05 | 52.08 | 50.73 | 51.63 | 51.36 | -0.86% | 418,170 |
| Nov 24, 2025 | 51.35 | 52.16 | 51.32 | 52.08 | 51.81 | 1.82% | 4,062,016 |
| Nov 21, 2025 | 51.16 | 51.95 | 51.13 | 51.15 | 50.89 | -0.78% | 731,303 |
| Nov 20, 2025 | 52.16 | 52.32 | 51.15 | 51.55 | 51.28 | -0.29% | 657,871 |
| Nov 19, 2025 | 51.94 | 51.94 | 51.28 | 51.70 | 51.43 | 0.39% | 455,913 |
| Nov 18, 2025 | 52.00 | 52.59 | 51.49 | 51.50 | 51.23 | -0.96% | 487,778 |
| Nov 17, 2025 | 51.99 | 52.56 | 51.28 | 52.00 | 51.73 | -0.54% | 716,578 |
| Nov 14, 2025 | 50.89 | 52.41 | 50.89 | 52.28 | 52.01 | 1.49% | 978,517 |
| Nov 13, 2025 | 52.41 | 52.53 | 51.46 | 51.51 | 51.02 | -2.09% | 603,189 |
| Nov 12, 2025 | 50.55 | 52.68 | 50.55 | 52.61 | 52.11 | 4.08% | 707,143 |
| Nov 11, 2025 | 50.71 | 50.71 | 50.07 | 50.55 | 50.07 | 0.50% | 180,722 |
| Nov 10, 2025 | 50.72 | 50.77 | 49.80 | 50.30 | 49.83 | -0.04% | 335,258 |
| Nov 7, 2025 | 50.45 | 50.57 | 49.76 | 50.32 | 49.85 | 0.62% | 461,752 |
| Nov 6, 2025 | 50.99 | 51.04 | 49.66 | 50.01 | 49.54 | -2.97% | 905,634 |
| Nov 5, 2025 | 51.59 | 52.33 | 51.54 | 51.54 | 51.05 | -0.31% | 776,705 |
| Nov 4, 2025 | 51.93 | 52.42 | 51.50 | 51.70 | 51.21 | -0.44% | 671,823 |
| Nov 3, 2025 | 51.73 | 52.10 | 51.36 | 51.93 | 51.44 | 0.39% | 1,240,455 |
| Oct 31, 2025 | 50.37 | 51.82 | 50.06 | 51.73 | 51.24 | 3.63% | 832,029 |
| Oct 30, 2025 | 49.57 | 50.30 | 49.51 | 49.92 | 49.45 | 0.14% | 1,138,965 |
| Oct 29, 2025 | 52.30 | 53.26 | 49.67 | 49.85 | 49.38 | -3.73% | 1,262,221 |
| Oct 28, 2025 | 52.00 | 52.78 | 51.00 | 51.78 | 51.29 | 3.91% | 1,372,768 |
| Oct 27, 2025 | 51.07 | 51.28 | 49.76 | 49.83 | 49.36 | -1.42% | 927,701 |
| Oct 24, 2025 | 50.16 | 51.33 | 50.16 | 50.55 | 50.07 | 1.94% | 710,073 |
| Oct 23, 2025 | 49.18 | 49.66 | 48.75 | 49.59 | 49.12 | 0.51% | 480,612 |
| Oct 22, 2025 | 49.25 | 49.41 | 48.81 | 49.34 | 48.87 | 0.16% | 609,148 |
| Oct 21, 2025 | 49.52 | 50.07 | 48.90 | 49.26 | 48.80 | -0.91% | 555,199 |
| Oct 20, 2025 | 50.96 | 50.97 | 49.56 | 49.71 | 49.24 | -0.56% | 427,170 |
| Oct 17, 2025 | 50.06 | 50.49 | 49.76 | 49.99 | 49.52 | -0.75% | 428,483 |
| Oct 16, 2025 | 51.06 | 51.71 | 50.19 | 50.37 | 49.90 | -1.35% | 355,715 |
| Oct 15, 2025 | 50.99 | 51.41 | 50.71 | 51.06 | 50.58 | 0.53% | 726,496 |
| Oct 14, 2025 | 51.14 | 51.41 | 50.67 | 50.79 | 50.31 | -0.80% | 796,499 |