Toronto - Delayed Quote
CAD
TMX Group Limited (X.TO)
54.43
+0.27
(+0.50%)
At close: September 4 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
54.00
54.51
53.58
54.43
54.43
400,800
Sep 3, 2026
53.22
54.53
53.21
54.16
54.16
1,081,400
Sep 2, 2026
53.95
53.95
52.86
53.04
53.04
435,400
Sep 1, 2026
54.02
54.61
53.68
53.68
53.68
665,200
Aug 31, 2026
54.25
54.49
53.60
54.03
54.03
1,078,300
Aug 28, 2026
54.43
54.94
54.30
54.55
54.55
884,100
Aug 27, 2026
54.25
54.87
54.23
54.53
54.53
1,338,700
Aug 26, 2026
53.80
54.81
53.72
54.64
54.64
587,500
Aug 25, 2026
53.46
54.27
53.01
53.90
53.90
657,600
Aug 24, 2026
52.59
53.62
52.59
53.58
53.58
912,200
Aug 21, 2026
52.28
52.80
51.97
52.54
52.54
729,700
Aug 20, 2026
53.17
53.17
51.82
52.24
52.24
584,500
Aug 19, 2026
52.75
53.21
52.64
52.73
52.73
523,700
Aug 18, 2026
53.25
53.80
52.45
52.52
52.52
585,300
Aug 17, 2026
53.40
53.77
52.80
53.23
53.23
312,400
Aug 14, 2026
0.26
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
54.04
54.32
53.16
53.38
53.38
616,000
Aug 13, 2026
53.71
54.50
53.65
54.06
53.80
930,500
Aug 12, 2026
53.03
53.77
52.94
53.71
53.45
616,400
Aug 11, 2026
52.90
53.79
52.76
53.26
53.00
843,400
Aug 10, 2026
52.30
53.13
52.08
52.95
52.70
1,167,300
Aug 7, 2026
52.29
52.87
51.93
52.14
51.89
514,700
Aug 6, 2026
52.63
53.24
52.18
52.44
52.19
530,100
Aug 5, 2026
52.62
53.03
52.16
52.71
52.46
912,200
Aug 4, 2026
52.24
52.93
51.48
52.52
52.27
907,000
Jul 31, 2026
51.25
52.85
51.23
51.24
50.99
840,100
Jul 30, 2026
51.61
51.98
50.96
51.72
51.47
920,900
Jul 29, 2026
51.81
52.48
51.53
51.75
51.50
894,700
Jul 28, 2026
50.91
52.29
50.91
52.07
51.82
1,290,900
Jul 27, 2026
51.39
51.70
50.53
51.35
51.10
1,061,100
Jul 24, 2026
49.72
50.47
49.19
49.93
49.69
803,100
Jul 23, 2026
50.53
50.74
50.01
50.20
49.96
861,200
Jul 22, 2026
49.90
50.87
49.90
50.62
50.38
578,900
Jul 21, 2026
50.33
51.19
49.89
50.10
49.86
1,710,400
Jul 20, 2026
49.85
50.86
49.43
50.45
50.21
1,107,600
Jul 17, 2026
50.10
50.24
49.35
49.63
49.39
422,700
Jul 16, 2026
50.54
50.68
49.92
50.25
50.01
529,100
Jul 15, 2026
49.44
50.72
49.24
50.68
50.44
778,500
Jul 14, 2026
48.43
49.58
48.38
49.54
49.30
974,600
Jul 13, 2026
48.48
48.82
48.35
48.57
48.34
1,008,000
Jul 10, 2026
48.35
48.50
48.05
48.40
48.17
659,300
Jul 9, 2026
48.39
48.44
47.52
47.88
47.65
450,100
Jul 8, 2026
47.17
48.52
47.05
48.51
48.28
515,400
Jul 7, 2026
47.60
47.87
46.96
47.37
47.14
1,111,100
Jul 6, 2026
47.27
47.92
47.00
47.58
47.35
474,500
Jul 3, 2026
47.41
47.73
46.99
47.24
47.01
190,000
Jul 2, 2026
46.95
47.47
46.32
47.25
47.02
985,000
Jun 30, 2026
45.67
46.77
45.38
46.43
46.21
1,041,500
Jun 29, 2026
45.80
46.47
45.24
45.44
45.22
1,474,100
Jun 26, 2026
45.49
45.89
44.89
45.50
45.28
2,028,900
Jun 25, 2026
46.90
47.02
45.36
45.41
45.19
1,156,900
Jun 24, 2026
48.05
48.34
46.45
46.76
46.54
1,071,900
Jun 23, 2026
48.37
48.51
47.77
48.05
47.82
683,100
Jun 22, 2026
48.27
48.50
47.52
48.44
48.21
1,260,200
Jun 19, 2026
48.73
48.90
47.09
47.44
47.21
1,063,600
Jun 18, 2026
49.64
49.84
48.48
48.94
48.70
928,500
Jun 17, 2026
51.23
51.99
48.90
49.55
49.31
792,900
Jun 16, 2026
51.53
52.31
51.41
51.74
51.49
924,000
Jun 15, 2026
51.95
52.18
51.16
51.74
51.49
668,400
Jun 12, 2026
51.00
51.36
50.31
50.48
50.24
1,064,400
Jun 11, 2026
50.51
50.73
49.90
50.11
49.87
748,000
Jun 10, 2026
50.00
50.78
50.00
50.33
50.09
793,100
Jun 9, 2026
49.84
50.77
49.84
50.44
50.20
627,900
Jun 8, 2026
49.42
50.46
49.15
49.89
49.65
1,889,100
Jun 5, 2026
48.83
50.00
48.67
49.56
49.32
657,400
Jun 4, 2026
47.55
49.08
47.36
49.07
48.83
2,749,900
Jun 3, 2026
47.47
47.92
46.75
47.39
47.16
1,746,300
Jun 2, 2026
51.01
51.54
47.35
47.80
47.57
1,105,100
Jun 1, 2026
51.75
51.98
50.93
51.23
50.98
481,600
May 29, 2026
52.25
52.33
51.37
51.59
51.34
2,641,900
May 28, 2026
51.82
52.46
51.69
52.17
51.92
515,300
May 27, 2026
52.44
52.90
51.77
51.99
51.74
688,200
May 26, 2026
53.46
53.98
52.32
52.47
52.22
489,000
May 25, 2026
53.99
54.30
53.51
53.70
53.44
174,300
May 22, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
53.99
54.05
53.37
53.82
53.56
489,500
May 21, 2026
54.04
54.40
53.32
54.06
53.56
699,700
May 20, 2026
53.49
54.57
53.28
54.20
53.70
567,200
May 19, 2026
54.02
54.26
52.90
53.71
53.21
808,600
May 15, 2026
54.26
54.48
53.65
53.70
53.20
451,600
May 14, 2026
53.25
54.10
53.25
54.05
53.55
712,600
May 13, 2026
54.47
54.52
52.97
53.13
52.64
701,900
May 12, 2026
54.00
54.90
53.88
54.47
53.97
670,500
May 11, 2026
54.98
55.99
53.93
53.95
53.45
390,600
May 8, 2026
55.69
56.10
54.85
55.34
54.83
629,500
May 7, 2026
55.27
56.20
55.07
55.78
55.27
983,200
May 6, 2026
55.17
56.44
54.26
55.27
54.76
1,168,300
May 5, 2026
55.85
57.27
55.39
55.73
55.22
1,626,000
May 4, 2026
55.43
56.40
55.30
55.98
55.46
1,198,200
May 1, 2026
55.40
55.93
54.79
55.48
54.97
440,600
Apr 30, 2026
54.28
55.81
54.28
55.40
54.89
737,000
Apr 29, 2026
54.51
55.48
54.35
54.37
53.87
531,500
Apr 28, 2026
53.53
54.70
53.53
54.51
54.01
612,100
Apr 27, 2026
54.08
54.30
53.68
53.72
53.22
954,800
Apr 24, 2026
54.50
54.74
53.81
54.09
53.59
530,800
Apr 23, 2026
54.32
54.97
54.23
54.56
54.06
807,300
Apr 22, 2026
54.47
54.79
53.89
54.59
54.09
458,500
Apr 21, 2026
54.00
54.52
53.70
53.89
53.39
949,900
Apr 20, 2026
53.34
54.25
53.34
54.17
53.67
688,200
Apr 17, 2026
53.89
54.28
53.18
53.60
53.11
609,900
Apr 16, 2026
53.56
54.08
53.02
53.12
52.63
497,300
Apr 15, 2026
52.50
53.86
52.35
53.62
53.13
873,900
Apr 14, 2026
51.20
52.62
51.20
52.31
51.83
805,900
Apr 13, 2026
50.46
51.33
50.33
51.16
50.69
557,600
Apr 10, 2026
50.83
51.02
50.26
50.63
50.16
395,700
Apr 9, 2026
50.10
50.67
49.95
50.65
50.18
774,400
Apr 8, 2026
50.12
51.08
49.47
49.95
49.49
724,600
Apr 7, 2026
49.36
49.92
49.05
49.81
49.35
703,300
Apr 6, 2026
49.63
50.04
49.44
49.58
49.12
383,100
Apr 2, 2026
48.92
49.88
48.54
49.61
49.15
1,019,500
Apr 1, 2026
49.05
49.41
48.58
48.94
48.49
497,200
Mar 31, 2026
48.57
49.33
48.37
49.33
48.87
922,400
Mar 30, 2026
47.81
48.52
47.67
48.19
47.75
893,100
Mar 27, 2026
48.24
48.62
47.65
47.80
47.36
702,800
Mar 26, 2026
48.47
49.37
48.30
48.41
47.96
487,700
Mar 25, 2026
49.75
49.75
48.52
48.71
48.26
828,000
Mar 24, 2026
49.01
49.56
48.91
49.41
48.95
754,500
Mar 23, 2026
48.80
50.08
48.63
49.04
48.59
1,192,100
Mar 20, 2026
49.58
49.88
48.52
48.58
48.13
1,535,700
Mar 19, 2026
49.25
49.87
48.82
49.64
49.18
1,084,500
Mar 18, 2026
49.33
49.88
48.93
49.43
48.97
745,200
Mar 17, 2026
49.22
49.70
48.95
49.33
48.87
616,100
Mar 16, 2026
48.22
49.28
48.22
49.00
48.55
886,800
Mar 13, 2026
47.75
49.39
47.74
49.08
48.63
1,327,700
Mar 12, 2026
47.63
48.20
46.96
48.12
47.68
1,546,600
Mar 11, 2026
46.82
47.82
46.58
47.60
47.16
895,000
Mar 10, 2026
47.02
47.16
46.54
46.75
46.32
1,121,200
Mar 9, 2026
46.46
47.24
46.02
47.05
46.62
776,300
Mar 6, 2026
47.23
47.58
46.72
46.82
46.39
1,092,300
Mar 5, 2026
47.37
48.10
46.77
47.54
47.10
1,148,400
Mar 4, 2026
47.30
48.01
46.97
47.63
47.19
859,400
Mar 3, 2026
47.38
48.33
46.75
48.00
47.56
691,300
Mar 2, 2026
45.78
47.11
45.78
47.07
46.64
1,143,300
Feb 27, 2026
47.28
47.97
45.78
46.01
45.59
2,820,800
Feb 26, 2026
47.13
47.96
47.12
47.47
47.03
675,700
Feb 25, 2026
46.68
47.60
46.31
47.00
46.57
632,900
Feb 24, 2026
46.47
46.86
46.20
46.41
45.98
594,300
Feb 23, 2026
46.16
46.47
45.54
46.32
45.89
1,448,200
Feb 20, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
46.00
46.64
45.57
46.11
45.68
1,487,900
Feb 19, 2026
44.80
46.58
44.80
46.33
45.66
1,007,300
Feb 18, 2026
44.76
44.90
44.10
44.80
44.16
3,098,200
Feb 17, 2026
45.00
45.39
44.51
44.60
43.96
738,400
Feb 13, 2026
44.27
45.44
44.27
45.32
44.67
676,300
Feb 12, 2026
45.82
45.98
44.31
44.39
43.75
1,121,000
Feb 11, 2026
46.80
46.80
45.49
45.78
45.12
1,131,900
Feb 10, 2026
46.71
46.97
46.03
46.14
45.48
1,602,900
Feb 9, 2026
46.02
46.68
45.53
46.67
46.00
1,669,600
Feb 6, 2026
48.45
48.60
44.82
45.42
44.77
1,524,300
Feb 5, 2026
46.67
46.96
45.54
46.15
45.49
1,049,700
Feb 4, 2026
47.25
47.37
45.93
47.01
46.33
1,235,000
Feb 3, 2026
51.39
51.42
46.78
46.99
46.32
1,353,000
Feb 2, 2026
49.71
51.47
49.67
51.42
50.68
821,800
Jan 30, 2026
49.76
50.39
49.64
50.27
49.55
592,000
Jan 29, 2026
50.31
50.87
49.86
49.94
49.22
759,200
Jan 28, 2026
51.07
51.09
50.10
50.48
49.76
646,800
Jan 27, 2026
50.78
51.28
50.49
50.82
50.09
730,000
Jan 26, 2026
50.72
51.00
50.42
50.99
50.26
411,200
Jan 23, 2026
51.22
51.41
50.43
50.58
49.85
635,400
Jan 22, 2026
51.46
52.13
51.33
51.42
50.68
320,900
Jan 21, 2026
51.18
51.72
50.84
51.51
50.77
991,000
Jan 20, 2026
50.88
51.78
50.59
50.81
50.08
787,300
Jan 19, 2026
51.32
51.58
50.80
51.00
50.27
172,600
Jan 16, 2026
51.00
51.88
51.00
51.59
50.85
280,400
Jan 15, 2026
51.58
51.60
50.85
51.07
50.34
237,200
Jan 14, 2026
51.00
51.44
50.55
51.42
50.68
724,400
Jan 13, 2026
50.50
50.85
50.15
50.60
49.87
651,700
Jan 12, 2026
50.50
50.84
50.07
50.12
49.40
280,200
Jan 9, 2026
50.89
51.03
50.49
50.58
49.85
194,000
Jan 8, 2026
50.53
50.96
50.26
50.50
49.77
333,700
Jan 7, 2026
51.81
52.29
50.55
50.62
49.89
802,000
Jan 6, 2026
52.34
52.35
51.52
52.31
51.56
312,900
Jan 5, 2026
51.78
52.60
51.52
51.63
50.89
578,000
Jan 2, 2026
52.02
52.25
51.18
51.47
50.73
211,900
Dec 31, 2025
51.59
52.23
51.59
52.23
51.48
302,200
Dec 30, 2025
52.23
52.38
51.66
51.73
50.99
409,100
Dec 29, 2025
51.70
52.30
51.68
52.13
51.38
575,900
Dec 24, 2025
52.03
52.05
51.40
52.03
51.28
190,600
Dec 23, 2025
52.37
52.50
52.08
52.26
51.51
241,800
Dec 22, 2025
52.08
52.80
51.94
52.30
51.55
507,900
Dec 19, 2025
51.50
52.20
51.26
52.08
51.33
1,323,300
Dec 18, 2025
51.48
52.00
51.20
51.59
50.85
746,300
Dec 17, 2025
52.01
52.05
51.22
51.26
50.52
582,600
Dec 16, 2025
51.54
52.34
51.54
52.08
51.33
446,700
Dec 15, 2025
51.44
51.99
51.44
51.86
51.12
520,800
Dec 12, 2025
52.03
52.29
51.35
51.43
50.69
394,900
Dec 11, 2025
52.07
52.09
51.33
51.85
51.11
379,700
Dec 10, 2025
51.95
52.20
51.58
52.03
51.28
581,000
Dec 9, 2025
51.34
52.08
51.19
51.79
51.05
517,600
Dec 8, 2025
51.09
51.57
50.82
51.27
50.53
995,300
Dec 5, 2025
51.17
51.60
50.85
51.27
50.53
505,700
Dec 4, 2025
50.75
51.33
50.75
51.06
50.33
923,700
Dec 3, 2025
50.60
51.46
50.33
50.72
49.99
724,900
Dec 2, 2025
51.25
51.25
50.77
50.94
50.21
846,500
Dec 1, 2025
51.37
51.39
50.87
51.00
50.27
603,200
Nov 28, 2025
51.43
51.43
51.11
51.30
50.56
319,900
Nov 27, 2025
51.34
51.53
51.07
51.24
50.50
161,400
Nov 26, 2025
51.90
51.90
51.35
51.47
50.73
343,800
Nov 25, 2025
52.05
52.08
50.73
51.63
50.89
418,200
Nov 24, 2025
51.35
52.16
51.32
52.08
51.33
4,062,000
Nov 21, 2025
51.16
51.95
51.13
51.15
50.42
731,300
Nov 20, 2025
52.16
52.32
51.15
51.55
50.81
657,900
Nov 19, 2025
51.94
51.94
51.28
51.70
50.96
455,900
Nov 18, 2025
52.00
52.59
51.49
51.50
50.76
487,800
Nov 17, 2025
51.99
52.56
51.28
52.00
51.25
716,600
Nov 14, 2025
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
50.89
52.41
50.89
52.28
51.53
978,500
Nov 13, 2025
52.41
52.53
51.46
51.51
50.55
603,200
Nov 12, 2025
50.55
52.68
50.55
52.61
51.63
707,100
Nov 11, 2025
50.71
50.71
50.07
50.55
49.61
180,700
Nov 10, 2025
50.72
50.77
49.80
50.30
49.37
335,300
Nov 7, 2025
50.45
50.57
49.76
50.32
49.39
461,800
Nov 6, 2025
50.99
51.04
49.66
50.01
49.08
905,600
Nov 5, 2025
51.59
52.33
51.54
51.54
50.58
776,700
Nov 4, 2025
51.93
52.42
51.50
51.70
50.74
671,800
Nov 3, 2025
51.73
52.10
51.36
51.93
50.97
1,240,500
Oct 31, 2025
50.37
51.82
50.06
51.73
50.77
832,000
Oct 30, 2025
49.57
50.30
49.51
49.92
48.99
1,139,000
Oct 29, 2025
52.30
53.26
49.67
49.85
48.92
1,262,200
Oct 28, 2025
52.00
52.78
51.00
51.78
50.82
1,372,800
Oct 27, 2025
51.07
51.28
49.76
49.83
48.90
927,700
Oct 24, 2025
50.16
51.33
50.16
50.55
49.61
710,100
Oct 23, 2025
49.18
49.66
48.75
49.59
48.67
480,600
Oct 22, 2025
49.25
49.41
48.81
49.34
48.42
609,100
Oct 21, 2025
49.52
50.07
48.90
49.26
48.35
555,200
Oct 20, 2025
50.96
50.97
49.56
49.71
48.79
427,200
Oct 17, 2025
50.06
50.49
49.76
49.99
49.06
428,500
Oct 16, 2025
51.06
51.71
50.19
50.37
49.43
355,700
Oct 15, 2025
50.99
51.41
50.71
51.06
50.11
726,500
Oct 14, 2025
51.14
51.41
50.67
50.79
49.85
796,500
Oct 10, 2025
51.59
51.82
51.00
51.20
50.25
351,200
Oct 9, 2025
51.62
51.62
50.53
51.37
50.42
727,500
Oct 8, 2025
51.94
52.01
50.93
51.49
50.53
753,300
Oct 7, 2025
52.12
52.16
51.34
51.82
50.86
683,700
Oct 6, 2025
53.41
53.41
52.14
52.19
51.22
385,500
Oct 3, 2025
52.78
53.55
52.66
53.21
52.22
259,900
Oct 2, 2025
52.93
53.40
52.64
52.80
51.82
445,700
Oct 1, 2025
53.50
53.66
52.59
53.07
52.08
486,600
Sep 30, 2025
52.60
53.30
52.23
53.24
52.25
705,700
Sep 29, 2025
52.65
52.88
52.37
52.48
51.51
515,400
Sep 26, 2025
52.82
52.87
52.22
52.25
51.28
709,800
Sep 25, 2025
52.44
53.24
52.36
52.48
51.51
510,800
Sep 24, 2025
53.69
53.91
53.04
53.07
52.08
803,700
Sep 23, 2025
53.44
53.84
53.18
53.57
52.58
316,100
Sep 22, 2025
53.27
53.70
53.00
53.64
52.64
882,200
Sep 19, 2025
54.17
54.17
52.88
53.39
52.40
3,480,400
Sep 18, 2025
54.43
55.21
53.59
53.61
52.61
676,500
Sep 17, 2025
54.92
54.98
53.66
54.48
53.47
524,300
Sep 16, 2025
53.70
53.80
52.87
52.98
52.00
415,400
Sep 15, 2025
53.89
54.01
53.44
53.87
52.87
469,800
Sep 12, 2025
54.20
54.57
53.90
53.90
52.90
328,400
Sep 11, 2025
53.37
54.33
53.26
54.33
53.32
423,700
Sep 10, 2025
53.97
53.98
53.11
53.41
52.42
561,300
Sep 9, 2025
53.59
54.19
53.34
54.18
53.17
678,900
Sep 8, 2025
54.33
54.43
53.59
53.70
52.70
404,000
Sep 5, 2025
54.79
54.79
54.25
54.30
53.29
242,900
Sep 4, 2025
55.08
55.15
54.09
54.55
53.54
307,700
