TMX Group Limited (TSX:X)
Canada
· Delayed Price · Currency is CAD 51.27
+0.21 (0.41%)
At close: Dec 5, 2025
TMX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.17 | 51.60 | 50.85 | 51.27 | 51.27 | 0.41% | 505,701 |
| Dec 4, 2025 | 50.75 | 51.33 | 50.75 | 51.06 | 51.06 | 0.67% | 923,688 |
| Dec 3, 2025 | 50.60 | 51.46 | 50.33 | 50.72 | 50.72 | -0.43% | 724,981 |
| Dec 2, 2025 | 51.25 | 51.25 | 50.77 | 50.94 | 50.94 | -0.12% | 846,500 |
| Dec 1, 2025 | 51.37 | 51.39 | 50.87 | 51.00 | 51.00 | -0.58% | 603,227 |
| Nov 28, 2025 | 51.43 | 51.43 | 51.11 | 51.30 | 51.30 | 0.12% | 301,465 |
| Nov 27, 2025 | 51.34 | 51.53 | 51.07 | 51.24 | 51.24 | -0.45% | 161,405 |
| Nov 26, 2025 | 51.90 | 51.90 | 51.35 | 51.47 | 51.47 | -0.31% | 343,819 |
| Nov 25, 2025 | 52.05 | 52.08 | 50.73 | 51.63 | 51.63 | -0.86% | 418,170 |
| Nov 24, 2025 | 51.35 | 52.16 | 51.32 | 52.08 | 52.08 | 1.82% | 4,062,016 |
| Nov 21, 2025 | 51.16 | 51.95 | 51.13 | 51.15 | 51.15 | -0.78% | 731,303 |
| Nov 20, 2025 | 52.16 | 52.32 | 51.15 | 51.55 | 51.55 | -0.29% | 657,871 |
| Nov 19, 2025 | 51.94 | 51.94 | 51.28 | 51.70 | 51.70 | 0.39% | 455,913 |
| Nov 18, 2025 | 52.00 | 52.59 | 51.49 | 51.50 | 51.50 | -0.96% | 487,778 |
| Nov 17, 2025 | 51.99 | 52.56 | 51.28 | 52.00 | 52.00 | -0.54% | 716,578 |
| Nov 14, 2025 | 50.89 | 52.41 | 50.89 | 52.28 | 52.28 | 1.49% | 978,517 |
| Nov 13, 2025 | 52.41 | 52.53 | 51.46 | 51.51 | 51.29 | -2.09% | 603,189 |
| Nov 12, 2025 | 50.55 | 52.68 | 50.55 | 52.61 | 52.39 | 4.08% | 707,143 |
| Nov 11, 2025 | 50.71 | 50.71 | 50.07 | 50.55 | 50.33 | 0.50% | 180,722 |
| Nov 10, 2025 | 50.72 | 50.77 | 49.80 | 50.30 | 50.09 | -0.04% | 335,258 |
| Nov 7, 2025 | 50.45 | 50.57 | 49.76 | 50.32 | 50.11 | 0.62% | 461,752 |
| Nov 6, 2025 | 50.99 | 51.04 | 49.66 | 50.01 | 49.80 | -2.97% | 905,634 |
| Nov 5, 2025 | 51.59 | 52.33 | 51.54 | 51.54 | 51.32 | -0.31% | 776,705 |
| Nov 4, 2025 | 51.93 | 52.42 | 51.50 | 51.70 | 51.48 | -0.44% | 671,823 |
| Nov 3, 2025 | 51.73 | 52.10 | 51.36 | 51.93 | 51.71 | 0.39% | 1,240,455 |
| Oct 31, 2025 | 50.37 | 51.82 | 50.06 | 51.73 | 51.51 | 3.63% | 832,029 |
| Oct 30, 2025 | 49.57 | 50.30 | 49.51 | 49.92 | 49.71 | 0.14% | 1,138,965 |
| Oct 29, 2025 | 52.30 | 53.26 | 49.67 | 49.85 | 49.64 | -3.73% | 1,262,221 |
| Oct 28, 2025 | 52.00 | 52.78 | 51.00 | 51.78 | 51.56 | 3.91% | 1,372,768 |
| Oct 27, 2025 | 51.07 | 51.28 | 49.76 | 49.83 | 49.62 | -1.42% | 927,701 |
| Oct 24, 2025 | 50.16 | 51.33 | 50.16 | 50.55 | 50.33 | 1.94% | 710,073 |
| Oct 23, 2025 | 49.18 | 49.66 | 48.75 | 49.59 | 49.38 | 0.51% | 480,612 |
| Oct 22, 2025 | 49.25 | 49.41 | 48.81 | 49.34 | 49.13 | 0.16% | 609,148 |
| Oct 21, 2025 | 49.52 | 50.07 | 48.90 | 49.26 | 49.05 | -0.91% | 555,199 |
| Oct 20, 2025 | 50.96 | 50.97 | 49.56 | 49.71 | 49.50 | -0.56% | 427,170 |
| Oct 17, 2025 | 50.06 | 50.49 | 49.76 | 49.99 | 49.78 | -0.75% | 428,483 |
| Oct 16, 2025 | 51.06 | 51.71 | 50.19 | 50.37 | 50.15 | -1.35% | 355,715 |
| Oct 15, 2025 | 50.99 | 51.41 | 50.71 | 51.06 | 50.84 | 0.53% | 726,496 |
| Oct 14, 2025 | 51.14 | 51.41 | 50.67 | 50.79 | 50.57 | -0.80% | 796,499 |
| Oct 10, 2025 | 51.59 | 51.82 | 51.00 | 51.20 | 50.98 | -0.33% | 351,156 |
| Oct 9, 2025 | 51.62 | 51.62 | 50.53 | 51.37 | 51.15 | -0.23% | 727,535 |
| Oct 8, 2025 | 51.94 | 52.01 | 50.93 | 51.49 | 51.27 | -0.64% | 753,280 |
| Oct 7, 2025 | 52.12 | 52.16 | 51.34 | 51.82 | 51.60 | -0.71% | 683,664 |
| Oct 6, 2025 | 53.41 | 53.41 | 52.14 | 52.19 | 51.97 | -1.92% | 385,521 |
| Oct 3, 2025 | 52.78 | 53.55 | 52.66 | 53.21 | 52.98 | 0.78% | 259,910 |
| Oct 2, 2025 | 52.93 | 53.40 | 52.64 | 52.80 | 52.57 | -0.51% | 445,743 |
| Oct 1, 2025 | 53.50 | 53.66 | 52.59 | 53.07 | 52.84 | -0.32% | 486,612 |
| Sep 30, 2025 | 52.60 | 53.30 | 52.23 | 53.24 | 53.01 | 1.45% | 705,720 |
| Sep 29, 2025 | 52.65 | 52.88 | 52.37 | 52.48 | 52.26 | 0.44% | 515,400 |
| Sep 26, 2025 | 52.82 | 52.87 | 52.22 | 52.25 | 52.03 | -0.44% | 709,763 |
| Sep 25, 2025 | 52.44 | 53.24 | 52.36 | 52.48 | 52.26 | -1.11% | 510,811 |
| Sep 24, 2025 | 53.69 | 53.91 | 53.04 | 53.07 | 52.84 | -0.93% | 803,684 |
| Sep 23, 2025 | 53.44 | 53.84 | 53.18 | 53.57 | 53.34 | -0.13% | 316,105 |
| Sep 22, 2025 | 53.27 | 53.70 | 53.00 | 53.64 | 53.41 | 0.47% | 882,174 |
| Sep 19, 2025 | 54.17 | 54.17 | 52.88 | 53.39 | 53.16 | -0.41% | 3,480,419 |
| Sep 18, 2025 | 54.43 | 55.21 | 53.59 | 53.61 | 53.38 | -1.60% | 676,465 |
| Sep 17, 2025 | 54.92 | 54.98 | 53.66 | 54.48 | 54.25 | 2.83% | 524,348 |
| Sep 16, 2025 | 53.70 | 53.80 | 52.87 | 52.98 | 52.75 | -1.65% | 415,368 |
| Sep 15, 2025 | 53.89 | 54.01 | 53.44 | 53.87 | 53.64 | -0.06% | 469,837 |
| Sep 12, 2025 | 54.20 | 54.57 | 53.90 | 53.90 | 53.67 | -0.79% | 328,360 |
| Sep 11, 2025 | 53.37 | 54.33 | 53.26 | 54.33 | 54.10 | 1.72% | 423,729 |
| Sep 10, 2025 | 53.97 | 53.98 | 53.11 | 53.41 | 53.18 | -1.42% | 561,272 |
| Sep 9, 2025 | 53.59 | 54.19 | 53.34 | 54.18 | 53.95 | 0.89% | 678,891 |
| Sep 8, 2025 | 54.33 | 54.43 | 53.59 | 53.70 | 53.47 | -1.10% | 403,961 |
| Sep 5, 2025 | 54.79 | 54.79 | 54.25 | 54.30 | 54.07 | -0.46% | 242,892 |
| Sep 4, 2025 | 55.08 | 55.15 | 54.09 | 54.55 | 54.32 | -0.51% | 307,710 |
| Sep 3, 2025 | 54.05 | 54.84 | 53.89 | 54.83 | 54.60 | 1.41% | 344,306 |
| Sep 2, 2025 | 54.66 | 54.69 | 53.69 | 54.07 | 53.84 | -1.42% | 393,304 |
| Aug 29, 2025 | 54.77 | 55.20 | 54.40 | 54.85 | 54.62 | -0.44% | 566,811 |
| Aug 28, 2025 | 54.29 | 55.30 | 54.29 | 55.09 | 54.85 | 0.99% | 587,947 |
| Aug 27, 2025 | 54.75 | 54.94 | 54.15 | 54.55 | 54.32 | -0.85% | 908,551 |
| Aug 26, 2025 | 55.53 | 55.53 | 54.54 | 55.02 | 54.79 | 0.09% | 855,731 |
| Aug 25, 2025 | 55.93 | 55.93 | 54.80 | 54.97 | 54.74 | -1.72% | 458,115 |
| Aug 22, 2025 | 56.36 | 56.36 | 55.60 | 55.93 | 55.69 | -0.07% | 667,876 |
| Aug 21, 2025 | 56.15 | 56.65 | 55.47 | 55.97 | 55.73 | -0.64% | 307,449 |
| Aug 20, 2025 | 56.72 | 56.72 | 56.06 | 56.33 | 56.09 | -0.07% | 309,532 |
| Aug 19, 2025 | 57.45 | 57.46 | 56.13 | 56.37 | 56.13 | -1.69% | 752,910 |
| Aug 18, 2025 | 56.77 | 57.38 | 56.77 | 57.34 | 57.10 | 0.74% | 614,416 |
| Aug 15, 2025 | 56.70 | 57.30 | 56.59 | 56.92 | 56.68 | - | 674,497 |
| Aug 14, 2025 | 56.60 | 56.93 | 56.55 | 56.92 | 56.46 | 0.78% | 621,530 |
| Aug 13, 2025 | 56.65 | 56.94 | 56.27 | 56.48 | 56.02 | -0.16% | 668,669 |
| Aug 12, 2025 | 56.83 | 57.20 | 56.46 | 56.57 | 56.11 | -0.16% | 283,746 |
| Aug 11, 2025 | 57.50 | 57.67 | 56.52 | 56.66 | 56.20 | -1.82% | 193,273 |
| Aug 8, 2025 | 57.74 | 57.81 | 56.88 | 57.71 | 57.24 | -0.07% | 337,529 |
| Aug 7, 2025 | 56.80 | 57.78 | 56.41 | 57.75 | 57.28 | 2.54% | 356,289 |
| Aug 6, 2025 | 57.70 | 57.71 | 55.78 | 56.32 | 55.86 | -2.86% | 924,756 |
| Aug 5, 2025 | 56.18 | 57.98 | 55.95 | 57.98 | 57.51 | 3.85% | 719,500 |
| Aug 1, 2025 | 56.81 | 56.81 | 55.57 | 55.83 | 55.38 | -0.91% | 249,262 |
| Jul 31, 2025 | 56.28 | 56.95 | 56.20 | 56.34 | 55.88 | 0.20% | 696,018 |
| Jul 30, 2025 | 56.96 | 57.37 | 55.99 | 56.23 | 55.77 | -0.99% | 258,476 |
| Jul 29, 2025 | 56.47 | 56.80 | 56.02 | 56.79 | 56.33 | 0.26% | 265,319 |
| Jul 28, 2025 | 56.36 | 56.83 | 56.25 | 56.64 | 56.18 | 0.51% | 319,535 |
| Jul 25, 2025 | 56.84 | 56.95 | 56.28 | 56.35 | 55.89 | -0.72% | 290,114 |
| Jul 24, 2025 | 56.35 | 57.08 | 56.25 | 56.76 | 56.30 | 1.03% | 254,162 |
| Jul 23, 2025 | 56.53 | 56.98 | 56.17 | 56.18 | 55.72 | 0.11% | 251,019 |
| Jul 22, 2025 | 56.80 | 57.71 | 56.12 | 56.12 | 55.66 | -1.20% | 327,375 |
| Jul 21, 2025 | 56.63 | 56.90 | 55.98 | 56.80 | 56.34 | 0.57% | 305,223 |
| Jul 18, 2025 | 56.00 | 56.54 | 55.53 | 56.48 | 56.02 | 1.27% | 332,614 |
| Jul 17, 2025 | 56.84 | 56.90 | 55.41 | 55.77 | 55.32 | -2.18% | 406,937 |
| Jul 16, 2025 | 56.75 | 57.10 | 56.55 | 57.01 | 56.55 | 0.56% | 361,678 |