TMX Group Limited (TSX:X)
Canada
· Delayed Price · Currency is CAD 54.51
+0.79 (1.47%)
Apr 28, 2026, 4:00 PM EST
TMX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.53 | 54.70 | 53.53 | 54.51 | 54.51 | 1.47% | 612,128 |
| Apr 27, 2026 | 54.08 | 54.30 | 53.68 | 53.72 | 53.72 | -0.68% | 954,752 |
| Apr 24, 2026 | 54.50 | 54.74 | 53.81 | 54.09 | 54.09 | -0.86% | 452,876 |
| Apr 23, 2026 | 54.32 | 54.97 | 54.23 | 54.56 | 54.56 | -0.05% | 803,149 |
| Apr 22, 2026 | 54.47 | 54.79 | 53.89 | 54.59 | 54.59 | 1.30% | 458,510 |
| Apr 21, 2026 | 54.00 | 54.52 | 53.70 | 53.89 | 53.89 | -0.52% | 949,873 |
| Apr 20, 2026 | 53.34 | 54.25 | 53.34 | 54.17 | 54.17 | 1.06% | 688,188 |
| Apr 17, 2026 | 53.89 | 54.28 | 53.18 | 53.60 | 53.60 | 0.90% | 580,689 |
| Apr 16, 2026 | 53.56 | 54.08 | 53.02 | 53.12 | 53.12 | -0.93% | 468,996 |
| Apr 15, 2026 | 52.50 | 53.86 | 52.35 | 53.62 | 53.62 | 2.50% | 859,799 |
| Apr 14, 2026 | 51.20 | 52.62 | 51.20 | 52.31 | 52.31 | 2.25% | 784,519 |
| Apr 13, 2026 | 50.46 | 51.33 | 50.33 | 51.16 | 51.16 | 1.05% | 557,620 |
| Apr 10, 2026 | 50.83 | 51.02 | 50.26 | 50.63 | 50.63 | -0.04% | 395,712 |
| Apr 9, 2026 | 50.10 | 50.67 | 49.95 | 50.65 | 50.65 | 1.40% | 774,398 |
| Apr 8, 2026 | 50.12 | 51.08 | 49.47 | 49.95 | 49.95 | 0.28% | 724,613 |
| Apr 7, 2026 | 49.36 | 49.92 | 49.05 | 49.81 | 49.81 | 0.46% | 703,439 |
| Apr 6, 2026 | 49.63 | 50.04 | 49.44 | 49.58 | 49.58 | -0.06% | 383,137 |
| Apr 2, 2026 | 48.92 | 49.88 | 48.54 | 49.61 | 49.61 | 1.37% | 1,019,549 |
| Apr 1, 2026 | 49.05 | 49.41 | 48.58 | 48.94 | 48.94 | -0.79% | 497,202 |
| Mar 31, 2026 | 48.57 | 49.33 | 48.37 | 49.33 | 49.33 | 2.37% | 922,428 |
| Mar 30, 2026 | 47.81 | 48.52 | 47.67 | 48.19 | 48.19 | 0.82% | 893,097 |
| Mar 27, 2026 | 48.24 | 48.62 | 47.65 | 47.80 | 47.80 | -1.26% | 702,843 |
| Mar 26, 2026 | 48.47 | 49.37 | 48.30 | 48.41 | 48.41 | -0.62% | 487,697 |
| Mar 25, 2026 | 49.75 | 49.75 | 48.52 | 48.71 | 48.71 | -1.42% | 828,099 |
| Mar 24, 2026 | 49.01 | 49.56 | 48.91 | 49.41 | 49.41 | 0.75% | 754,478 |
| Mar 23, 2026 | 48.80 | 50.08 | 48.63 | 49.04 | 49.04 | 0.95% | 1,134,489 |
| Mar 20, 2026 | 49.58 | 49.88 | 48.52 | 48.58 | 48.58 | -2.14% | 1,448,294 |
| Mar 19, 2026 | 49.25 | 49.87 | 48.82 | 49.64 | 49.64 | 0.42% | 1,084,532 |
| Mar 18, 2026 | 49.33 | 49.88 | 48.93 | 49.43 | 49.43 | 0.20% | 745,194 |
| Mar 17, 2026 | 49.22 | 49.70 | 48.95 | 49.33 | 49.33 | 0.67% | 616,116 |
| Mar 16, 2026 | 48.22 | 49.28 | 48.22 | 49.00 | 49.00 | -0.16% | 886,799 |
| Mar 13, 2026 | 47.75 | 49.39 | 47.74 | 49.08 | 49.08 | 2.00% | 1,327,689 |
| Mar 12, 2026 | 47.63 | 48.20 | 46.96 | 48.12 | 48.12 | 1.09% | 1,546,600 |
| Mar 11, 2026 | 46.82 | 47.82 | 46.58 | 47.60 | 47.60 | 1.82% | 862,935 |
| Mar 10, 2026 | 47.02 | 47.16 | 46.54 | 46.75 | 46.75 | -0.64% | 1,121,213 |
| Mar 9, 2026 | 46.46 | 47.24 | 46.02 | 47.05 | 47.05 | 0.49% | 776,289 |
| Mar 6, 2026 | 47.23 | 47.58 | 46.72 | 46.82 | 46.82 | -1.51% | 1,092,272 |
| 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 |