Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

TMX Group Limited (X) Price History

Daily open, high, low, close and volume for TMX Group Limited (X) from 2025-10-16 to 2026-10-16, newest first.

‹ X price and chart
DateOpenHighLowCloseVolume
2026-10-16CAD 54.29CAD 54.79CAD 53.92CAD 54.13703,500
2026-10-15CAD 53.20CAD 54.37CAD 52.99CAD 54.31498,500
2026-10-14CAD 53.22CAD 53.60CAD 52.71CAD 53.20523,400
2026-10-13CAD 52.99CAD 53.49CAD 52.51CAD 53.22564,200
2026-10-09CAD 51.37CAD 53.08CAD 51.37CAD 53.01269,200
2026-10-08CAD 51.53CAD 51.80CAD 51.29CAD 51.51437,900
2026-10-07CAD 52.20CAD 52.49CAD 51.68CAD 51.70384,300
2026-10-06CAD 53.35CAD 53.75CAD 52.30CAD 52.43395,100
2026-10-05CAD 52.82CAD 53.47CAD 52.54CAD 53.19317,300
2026-10-02CAD 52.55CAD 53.26CAD 52.48CAD 52.98364,200
2026-10-01CAD 52.06CAD 52.92CAD 51.80CAD 52.55288,500
2026-09-30CAD 52.76CAD 52.76CAD 52.20CAD 52.25548,300
2026-09-29CAD 53.03CAD 53.34CAD 52.38CAD 52.43434,500
2026-09-28CAD 54.04CAD 54.50CAD 53.37CAD 53.50478,700
2026-09-25CAD 54.54CAD 54.80CAD 53.83CAD 54.03419,700
2026-09-24CAD 54.44CAD 54.96CAD 54.07CAD 54.49279,400
2026-09-23CAD 54.98CAD 55.41CAD 53.98CAD 54.42477,500
2026-09-22CAD 54.61CAD 55.52CAD 54.38CAD 54.99742,400
2026-09-21CAD 53.99CAD 54.58CAD 53.92CAD 54.36490,600
2026-09-18CAD 53.21CAD 54.13CAD 52.92CAD 53.95638,400
2026-09-17CAD 53.10CAD 53.33CAD 52.80CAD 53.11252,700
2026-09-16CAD 53.36CAD 53.61CAD 52.55CAD 52.99394,000
2026-09-15CAD 53.79CAD 53.79CAD 52.56CAD 53.40332,800
2026-09-14CAD 52.94CAD 53.94CAD 52.84CAD 53.87457,000
2026-09-11CAD 53.00CAD 53.63CAD 52.04CAD 53.12612,400
2026-09-10CAD 52.26CAD 53.14CAD 52.10CAD 52.31794,500
2026-09-09CAD 52.61CAD 52.62CAD 51.99CAD 52.49406,100
2026-09-08CAD 54.23CAD 54.33CAD 52.67CAD 52.88491,700
2026-09-04CAD 54.00CAD 54.51CAD 53.58CAD 54.43400,800
2026-09-03CAD 53.22CAD 54.53CAD 53.21CAD 54.161,081,400
2026-09-02CAD 53.95CAD 53.95CAD 52.86CAD 53.04435,400
2026-09-01CAD 54.02CAD 54.61CAD 53.68CAD 53.68665,200
2026-08-31CAD 54.25CAD 54.49CAD 53.60CAD 54.031,078,300
2026-08-28CAD 54.43CAD 54.94CAD 54.30CAD 54.55884,100
2026-08-27CAD 54.25CAD 54.87CAD 54.23CAD 54.531,338,700
2026-08-26CAD 53.80CAD 54.81CAD 53.72CAD 54.64587,500
2026-08-25CAD 53.46CAD 54.27CAD 53.01CAD 53.90657,600
2026-08-24CAD 52.59CAD 53.62CAD 52.59CAD 53.58912,200
2026-08-21CAD 52.28CAD 52.80CAD 51.97CAD 52.54729,700
2026-08-20CAD 53.17CAD 53.17CAD 51.82CAD 52.24584,500
2026-08-19CAD 52.75CAD 53.21CAD 52.64CAD 52.73523,700
2026-08-18CAD 53.25CAD 53.80CAD 52.45CAD 52.52585,300
2026-08-17CAD 53.40CAD 53.77CAD 52.80CAD 53.23312,400
2026-08-14CAD 54.04CAD 54.32CAD 53.16CAD 53.38616,000
2026-08-13CAD 53.71CAD 54.50CAD 53.65CAD 54.06930,500
2026-08-12CAD 53.03CAD 53.77CAD 52.94CAD 53.71616,400
2026-08-11CAD 52.90CAD 53.79CAD 52.76CAD 53.26843,400
2026-08-10CAD 52.30CAD 53.13CAD 52.08CAD 52.951,167,300
2026-08-07CAD 52.29CAD 52.87CAD 51.93CAD 52.14514,700
2026-08-06CAD 52.63CAD 53.24CAD 52.18CAD 52.44530,100
2026-08-05CAD 52.62CAD 53.03CAD 52.16CAD 52.71912,200
2026-08-04CAD 52.24CAD 52.93CAD 51.48CAD 52.52907,000
2026-07-31CAD 51.25CAD 52.85CAD 51.23CAD 51.24840,100
2026-07-30CAD 51.61CAD 51.98CAD 50.96CAD 51.72920,900
2026-07-29CAD 51.81CAD 52.48CAD 51.53CAD 51.75894,700
2026-07-28CAD 50.91CAD 52.29CAD 50.91CAD 52.071,290,900
2026-07-27CAD 51.39CAD 51.70CAD 50.53CAD 51.351,061,100
2026-07-24CAD 49.72CAD 50.47CAD 49.19CAD 49.93803,100
2026-07-23CAD 50.53CAD 50.74CAD 50.01CAD 50.20861,200
2026-07-22CAD 49.90CAD 50.87CAD 49.90CAD 50.62578,900
2026-07-21CAD 50.33CAD 51.19CAD 49.89CAD 50.101,710,400
2026-07-20CAD 49.85CAD 50.86CAD 49.43CAD 50.451,107,600
2026-07-17CAD 50.10CAD 50.24CAD 49.35CAD 49.63422,700
2026-07-16CAD 50.54CAD 50.68CAD 49.92CAD 50.25529,100
2026-07-15CAD 49.44CAD 50.72CAD 49.24CAD 50.68778,500
2026-07-14CAD 48.43CAD 49.58CAD 48.38CAD 49.54974,600
2026-07-13CAD 48.48CAD 48.82CAD 48.35CAD 48.571,008,000
2026-07-10CAD 48.35CAD 48.50CAD 48.05CAD 48.40659,300
2026-07-09CAD 48.39CAD 48.44CAD 47.52CAD 47.88450,100
2026-07-08CAD 47.17CAD 48.52CAD 47.05CAD 48.51515,400
2026-07-07CAD 47.60CAD 47.87CAD 46.96CAD 47.371,111,100
2026-07-06CAD 47.27CAD 47.92CAD 47.00CAD 47.58474,500
2026-07-03CAD 47.41CAD 47.73CAD 46.99CAD 47.24190,000
2026-07-02CAD 46.95CAD 47.47CAD 46.32CAD 47.25985,000
2026-06-30CAD 45.67CAD 46.77CAD 45.38CAD 46.431,041,500
2026-06-29CAD 45.80CAD 46.47CAD 45.24CAD 45.441,474,100
2026-06-26CAD 45.49CAD 45.89CAD 44.89CAD 45.502,028,900
2026-06-25CAD 46.90CAD 47.02CAD 45.36CAD 45.411,156,900
2026-06-24CAD 48.05CAD 48.34CAD 46.45CAD 46.761,071,900
2026-06-23CAD 48.37CAD 48.51CAD 47.77CAD 48.05683,100
2026-06-22CAD 48.27CAD 48.50CAD 47.52CAD 48.441,260,200
2026-06-19CAD 48.73CAD 48.90CAD 47.09CAD 47.441,063,600
2026-06-18CAD 49.64CAD 49.84CAD 48.48CAD 48.94928,500
2026-06-17CAD 51.23CAD 51.99CAD 48.90CAD 49.55792,900
2026-06-16CAD 51.53CAD 52.31CAD 51.41CAD 51.74924,000
2026-06-15CAD 51.95CAD 52.18CAD 51.16CAD 51.74668,400
2026-06-12CAD 51.00CAD 51.36CAD 50.31CAD 50.481,064,400
2026-06-11CAD 50.51CAD 50.73CAD 49.90CAD 50.11748,000
2026-06-10CAD 50.00CAD 50.78CAD 50.00CAD 50.33793,100
2026-06-09CAD 49.84CAD 50.77CAD 49.84CAD 50.44627,900
2026-06-08CAD 49.42CAD 50.46CAD 49.15CAD 49.891,889,100
2026-06-05CAD 48.83CAD 50.00CAD 48.67CAD 49.56657,400
2026-06-04CAD 47.55CAD 49.08CAD 47.36CAD 49.072,749,900
2026-06-03CAD 47.47CAD 47.92CAD 46.75CAD 47.391,746,300
2026-06-02CAD 51.01CAD 51.54CAD 47.35CAD 47.801,105,100
2026-06-01CAD 51.75CAD 51.98CAD 50.93CAD 51.23481,600
2026-05-29CAD 52.25CAD 52.33CAD 51.37CAD 51.592,641,900
2026-05-28CAD 51.82CAD 52.46CAD 51.69CAD 52.17515,300
2026-05-27CAD 52.44CAD 52.90CAD 51.77CAD 51.99688,200
2026-05-26CAD 53.46CAD 53.98CAD 52.32CAD 52.47489,000
2026-05-25CAD 53.99CAD 54.30CAD 53.51CAD 53.70174,300
2026-05-22CAD 53.99CAD 54.05CAD 53.37CAD 53.82489,500
2026-05-21CAD 54.04CAD 54.40CAD 53.32CAD 54.06699,700
2026-05-20CAD 53.49CAD 54.57CAD 53.28CAD 54.20567,200
2026-05-19CAD 54.02CAD 54.26CAD 52.90CAD 53.71808,600
2026-05-15CAD 54.26CAD 54.48CAD 53.65CAD 53.70451,600
2026-05-14CAD 53.25CAD 54.10CAD 53.25CAD 54.05712,600
2026-05-13CAD 54.47CAD 54.52CAD 52.97CAD 53.13701,900
2026-05-12CAD 54.00CAD 54.90CAD 53.88CAD 54.47670,500
2026-05-11CAD 54.98CAD 55.99CAD 53.93CAD 53.95390,600
2026-05-08CAD 55.69CAD 56.10CAD 54.85CAD 55.34629,500
2026-05-07CAD 55.27CAD 56.20CAD 55.07CAD 55.78983,200
2026-05-06CAD 55.17CAD 56.44CAD 54.26CAD 55.271,168,300
2026-05-05CAD 55.85CAD 57.27CAD 55.39CAD 55.731,626,000
2026-05-04CAD 55.43CAD 56.40CAD 55.30CAD 55.981,198,200
2026-05-01CAD 55.40CAD 55.93CAD 54.79CAD 55.48440,600
2026-04-30CAD 54.28CAD 55.81CAD 54.28CAD 55.40737,000
2026-04-29CAD 54.51CAD 55.48CAD 54.35CAD 54.37531,500
2026-04-28CAD 53.53CAD 54.70CAD 53.53CAD 54.51612,100
2026-04-27CAD 54.08CAD 54.30CAD 53.68CAD 53.72954,800
2026-04-24CAD 54.50CAD 54.74CAD 53.81CAD 54.09530,800
2026-04-23CAD 54.32CAD 54.97CAD 54.23CAD 54.56807,300
2026-04-22CAD 54.47CAD 54.79CAD 53.89CAD 54.59458,500
2026-04-21CAD 54.00CAD 54.52CAD 53.70CAD 53.89949,900
2026-04-20CAD 53.34CAD 54.25CAD 53.34CAD 54.17688,200
2026-04-17CAD 53.89CAD 54.28CAD 53.18CAD 53.60609,900
2026-04-16CAD 53.56CAD 54.08CAD 53.02CAD 53.12497,300
2026-04-15CAD 52.50CAD 53.86CAD 52.35CAD 53.62873,900
2026-04-14CAD 51.20CAD 52.62CAD 51.20CAD 52.31805,900
2026-04-13CAD 50.46CAD 51.33CAD 50.33CAD 51.16557,600
2026-04-10CAD 50.83CAD 51.02CAD 50.26CAD 50.63395,700
2026-04-09CAD 50.10CAD 50.67CAD 49.95CAD 50.65774,400
2026-04-08CAD 50.12CAD 51.08CAD 49.47CAD 49.95724,600
2026-04-07CAD 49.36CAD 49.92CAD 49.05CAD 49.81703,300
2026-04-06CAD 49.63CAD 50.04CAD 49.44CAD 49.58383,100
2026-04-02CAD 48.92CAD 49.88CAD 48.54CAD 49.611,019,500
2026-04-01CAD 49.05CAD 49.41CAD 48.58CAD 48.94497,200
2026-03-31CAD 48.57CAD 49.33CAD 48.37CAD 49.33922,400
2026-03-30CAD 47.81CAD 48.52CAD 47.67CAD 48.19893,100
2026-03-27CAD 48.24CAD 48.62CAD 47.65CAD 47.80702,800
2026-03-26CAD 48.47CAD 49.37CAD 48.30CAD 48.41487,700
2026-03-25CAD 49.75CAD 49.75CAD 48.52CAD 48.71828,000
2026-03-24CAD 49.01CAD 49.56CAD 48.91CAD 49.41754,500
2026-03-23CAD 48.80CAD 50.08CAD 48.63CAD 49.041,192,100
2026-03-20CAD 49.58CAD 49.88CAD 48.52CAD 48.581,535,700
2026-03-19CAD 49.25CAD 49.87CAD 48.82CAD 49.641,084,500
2026-03-18CAD 49.33CAD 49.88CAD 48.93CAD 49.43745,200
2026-03-17CAD 49.22CAD 49.70CAD 48.95CAD 49.33616,100
2026-03-16CAD 48.22CAD 49.28CAD 48.22CAD 49.00886,800
2026-03-13CAD 47.75CAD 49.39CAD 47.74CAD 49.081,327,700
2026-03-12CAD 47.63CAD 48.20CAD 46.96CAD 48.121,546,600
2026-03-11CAD 46.82CAD 47.82CAD 46.58CAD 47.60895,000
2026-03-10CAD 47.02CAD 47.16CAD 46.54CAD 46.751,121,200
2026-03-09CAD 46.46CAD 47.24CAD 46.02CAD 47.05776,300
2026-03-06CAD 47.23CAD 47.58CAD 46.72CAD 46.821,092,300
2026-03-05CAD 47.37CAD 48.10CAD 46.77CAD 47.541,148,400
2026-03-04CAD 47.30CAD 48.01CAD 46.97CAD 47.63859,400
2026-03-03CAD 47.38CAD 48.33CAD 46.75CAD 48.00691,300
2026-03-02CAD 45.78CAD 47.11CAD 45.78CAD 47.071,143,300
2026-02-27CAD 47.28CAD 47.97CAD 45.78CAD 46.012,820,800
2026-02-26CAD 47.13CAD 47.96CAD 47.12CAD 47.47675,700
2026-02-25CAD 46.68CAD 47.60CAD 46.31CAD 47.00632,900
2026-02-24CAD 46.47CAD 46.86CAD 46.20CAD 46.41594,300
2026-02-23CAD 46.16CAD 46.47CAD 45.54CAD 46.321,448,200
2026-02-20CAD 46.00CAD 46.64CAD 45.57CAD 46.111,487,900
2026-02-19CAD 44.80CAD 46.58CAD 44.80CAD 46.331,007,300
2026-02-18CAD 44.76CAD 44.90CAD 44.10CAD 44.803,098,200
2026-02-17CAD 45.00CAD 45.39CAD 44.51CAD 44.60738,400
2026-02-13CAD 44.27CAD 45.44CAD 44.27CAD 45.32676,300
2026-02-12CAD 45.82CAD 45.98CAD 44.31CAD 44.391,121,000
2026-02-11CAD 46.80CAD 46.80CAD 45.49CAD 45.781,131,900
2026-02-10CAD 46.71CAD 46.97CAD 46.03CAD 46.141,602,900
2026-02-09CAD 46.02CAD 46.68CAD 45.53CAD 46.671,669,600
2026-02-06CAD 48.45CAD 48.60CAD 44.82CAD 45.421,524,300
2026-02-05CAD 46.67CAD 46.96CAD 45.54CAD 46.151,049,700
2026-02-04CAD 47.25CAD 47.37CAD 45.93CAD 47.011,235,000
2026-02-03CAD 51.39CAD 51.42CAD 46.78CAD 46.991,353,000
2026-02-02CAD 49.71CAD 51.47CAD 49.67CAD 51.42821,800
2026-01-30CAD 49.76CAD 50.39CAD 49.64CAD 50.27592,000
2026-01-29CAD 50.31CAD 50.87CAD 49.86CAD 49.94759,200
2026-01-28CAD 51.07CAD 51.09CAD 50.10CAD 50.48646,800
2026-01-27CAD 50.78CAD 51.28CAD 50.49CAD 50.82730,000
2026-01-26CAD 50.72CAD 51.00CAD 50.42CAD 50.99411,200
2026-01-23CAD 51.22CAD 51.41CAD 50.43CAD 50.58635,400
2026-01-22CAD 51.46CAD 52.13CAD 51.33CAD 51.42320,900
2026-01-21CAD 51.18CAD 51.72CAD 50.84CAD 51.51991,000
2026-01-20CAD 50.88CAD 51.78CAD 50.59CAD 50.81787,300
2026-01-19CAD 51.32CAD 51.58CAD 50.80CAD 51.00172,600
2026-01-16CAD 51.00CAD 51.88CAD 51.00CAD 51.59280,400
2026-01-15CAD 51.58CAD 51.60CAD 50.85CAD 51.07237,200
2026-01-14CAD 51.00CAD 51.44CAD 50.55CAD 51.42724,400
2026-01-13CAD 50.50CAD 50.85CAD 50.15CAD 50.60651,700
2026-01-12CAD 50.50CAD 50.84CAD 50.07CAD 50.12280,200
2026-01-09CAD 50.89CAD 51.03CAD 50.49CAD 50.58194,000
2026-01-08CAD 50.53CAD 50.96CAD 50.26CAD 50.50333,700
2026-01-07CAD 51.81CAD 52.29CAD 50.55CAD 50.62802,000
2026-01-06CAD 52.34CAD 52.35CAD 51.52CAD 52.31312,900
2026-01-05CAD 51.78CAD 52.60CAD 51.52CAD 51.63578,000
2026-01-02CAD 52.02CAD 52.25CAD 51.18CAD 51.47211,900
2025-12-31CAD 51.59CAD 52.23CAD 51.59CAD 52.23302,200
2025-12-30CAD 52.23CAD 52.38CAD 51.66CAD 51.73409,100
2025-12-29CAD 51.70CAD 52.30CAD 51.68CAD 52.13575,900
2025-12-24CAD 52.03CAD 52.05CAD 51.40CAD 52.03190,600
2025-12-23CAD 52.37CAD 52.50CAD 52.08CAD 52.26241,800
2025-12-22CAD 52.08CAD 52.80CAD 51.94CAD 52.30507,900
2025-12-19CAD 51.50CAD 52.20CAD 51.26CAD 52.081,323,300
2025-12-18CAD 51.48CAD 52.00CAD 51.20CAD 51.59746,300
2025-12-17CAD 52.01CAD 52.05CAD 51.22CAD 51.26582,600
2025-12-16CAD 51.54CAD 52.34CAD 51.54CAD 52.08446,700
2025-12-15CAD 51.44CAD 51.99CAD 51.44CAD 51.86520,800
2025-12-12CAD 52.03CAD 52.29CAD 51.35CAD 51.43394,900
2025-12-11CAD 52.07CAD 52.09CAD 51.33CAD 51.85379,700
2025-12-10CAD 51.95CAD 52.20CAD 51.58CAD 52.03581,000
2025-12-09CAD 51.34CAD 52.08CAD 51.19CAD 51.79517,600
2025-12-08CAD 51.09CAD 51.57CAD 50.82CAD 51.27995,300
2025-12-05CAD 51.17CAD 51.60CAD 50.85CAD 51.27505,700
2025-12-04CAD 50.75CAD 51.33CAD 50.75CAD 51.06923,700
2025-12-03CAD 50.60CAD 51.46CAD 50.33CAD 50.72724,900
2025-12-02CAD 51.25CAD 51.25CAD 50.77CAD 50.94846,500
2025-12-01CAD 51.37CAD 51.39CAD 50.87CAD 51.00603,200
2025-11-28CAD 51.43CAD 51.43CAD 51.11CAD 51.30319,900
2025-11-27CAD 51.34CAD 51.53CAD 51.07CAD 51.24161,400
2025-11-26CAD 51.90CAD 51.90CAD 51.35CAD 51.47343,800
2025-11-25CAD 52.05CAD 52.08CAD 50.73CAD 51.63418,200
2025-11-24CAD 51.35CAD 52.16CAD 51.32CAD 52.084,062,000
2025-11-21CAD 51.16CAD 51.95CAD 51.13CAD 51.15731,300
2025-11-20CAD 52.16CAD 52.32CAD 51.15CAD 51.55657,900
2025-11-19CAD 51.94CAD 51.94CAD 51.28CAD 51.70455,900
2025-11-18CAD 52.00CAD 52.59CAD 51.49CAD 51.50487,800
2025-11-17CAD 51.99CAD 52.56CAD 51.28CAD 52.00716,600
2025-11-14CAD 50.89CAD 52.41CAD 50.89CAD 52.28978,500
2025-11-13CAD 52.41CAD 52.53CAD 51.46CAD 51.51603,200
2025-11-12CAD 50.55CAD 52.68CAD 50.55CAD 52.61707,100
2025-11-11CAD 50.71CAD 50.71CAD 50.07CAD 50.55180,700
2025-11-10CAD 50.72CAD 50.77CAD 49.80CAD 50.30335,300
2025-11-07CAD 50.45CAD 50.57CAD 49.76CAD 50.32461,800
2025-11-06CAD 50.99CAD 51.04CAD 49.66CAD 50.01905,600
2025-11-05CAD 51.59CAD 52.33CAD 51.54CAD 51.54776,700
2025-11-04CAD 51.93CAD 52.42CAD 51.50CAD 51.70671,800
2025-11-03CAD 51.73CAD 52.10CAD 51.36CAD 51.931,240,500
2025-10-31CAD 50.37CAD 51.82CAD 50.06CAD 51.73832,000
2025-10-30CAD 49.57CAD 50.30CAD 49.51CAD 49.921,139,000
2025-10-29CAD 52.30CAD 53.26CAD 49.67CAD 49.851,262,200
2025-10-28CAD 52.00CAD 52.78CAD 51.00CAD 51.781,372,800
2025-10-27CAD 51.07CAD 51.28CAD 49.76CAD 49.83927,700
2025-10-24CAD 50.16CAD 51.33CAD 50.16CAD 50.55710,100
2025-10-23CAD 49.18CAD 49.66CAD 48.75CAD 49.59480,600
2025-10-22CAD 49.25CAD 49.41CAD 48.81CAD 49.34609,100
2025-10-21CAD 49.52CAD 50.07CAD 48.90CAD 49.26555,200
2025-10-20CAD 50.96CAD 50.97CAD 49.56CAD 49.71427,200
2025-10-17CAD 50.06CAD 50.49CAD 49.76CAD 49.99428,500
2025-10-16CAD 51.06CAD 51.71CAD 50.19CAD 50.37355,700