Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TMX Group (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.40 32.40 31.54 32.07 454,040 -0.23(-0.71%)
Jan 29, 2009 31.30 32.49 30.41 32.30 541,678 +0.94(+3.00%)
Jan 28, 2009 32.53 32.76 30.85 31.36 559,069 -0.74(-2.31%)
Jan 27, 2009 31.37 32.19 30.44 32.10 203,712 +0.91(+2.92%)
Jan 26, 2009 30.11 31.29 30.11 31.19 288,337 +1.08(+3.59%)
Jan 23, 2009 30.26 30.74 29.78 30.11 386,330 +0.30(+1.01%)
Jan 22, 2009 29.79 30.49 29.22 29.81 565,099 +0.01(+0.03%)
Jan 21, 2009 28.26 29.84 28.26 29.80 664,827 +0.90(+3.11%)
Jan 20, 2009 29.02 30.28 28.65 28.90 441,804 -0.84(-2.82%)
Jan 19, 2009 29.78 30.15 29.11 29.74 174,345 +0.20(+0.68%)
Jan 16, 2009 29.60 29.99 28.54 29.54 301,510 -0.06(-0.20%)
Jan 15, 2009 28.30 30.00 28.13 29.60 769,627 +1.30(+4.59%)
Jan 14, 2009 29.09 29.09 27.93 28.30 423,518 -0.81(-2.78%)
Jan 13, 2009 28.87 29.53 28.87 29.11 309,882 +0.11(+0.38%)
Jan 12, 2009 29.67 29.86 28.50 29.00 371,414 -0.42(-1.43%)
Jan 09, 2009 29.49 30.15 29.00 29.42 239,760 +0.49(+1.69%)
Jan 08, 2009 28.24 29.05 28.24 28.93 202,767 +0.61(+2.15%)
Jan 07, 2009 28.50 28.73 27.95 28.32 304,233 -0.18(-0.63%)
Jan 06, 2009 28.00 28.55 27.28 28.50 530,299 +0.63(+2.26%)
Jan 05, 2009 26.31 27.95 26.15 27.87 214,328 +1.86(+7.15%)
Jan 02, 2009 25.30 26.15 24.79 26.01 89,824 +0.82(+3.26%)
Dec 31, 2008 24.41 25.52 24.30 25.19 158,328 +0.70(+2.86%)
Dec 30, 2008 24.28 24.75 24.22 24.49 154,730 -0.10(-0.41%)
Dec 29, 2008 24.01 24.69 23.76 24.59 174,458 +0.53(+2.20%)
Dec 24, 2008 23.86 24.29 23.61 24.06 88,356 +0.20(+0.84%)
Dec 23, 2008 24.35 24.87 23.84 23.86 175,045 -0.66(-2.69%)
Dec 22, 2008 25.74 25.75 24.26 24.52 185,595 -1.27(-4.92%)
Dec 19, 2008 23.82 25.79 23.33 25.79 407,511 +1.58(+6.53%)
Dec 18, 2008 23.26 24.75 23.26 24.21 530,628 -0.39(-1.59%)
Dec 17, 2008 23.80 24.98 23.80 24.60 1,751 +0.00(+0.00%)
Dec 16, 2008 24.06 24.63 23.45 24.60 273,520 +0.15(+0.61%)
Dec 15, 2008 24.51 25.75 23.99 24.45 226,923 -0.47(-1.89%)
Dec 12, 2008 24.04 25.40 24.04 24.92 445,228 +0.11(+0.44%)
Dec 11, 2008 25.04 25.50 24.26 24.81 254,947 -0.67(-2.63%)
Dec 10, 2008 25.33 25.72 24.75 25.48 396,683 +0.28(+1.11%)
Dec 09, 2008 24.01 25.68 24.01 25.20 373,021 +0.30(+1.20%)
Dec 08, 2008 22.71 25.74 22.71 24.90 685,315 +2.58(+11.56%)
Dec 05, 2008 21.75 22.33 21.13 22.32 219,669 -0.19(-0.84%)
Dec 04, 2008 23.21 23.64 22.12 22.51 325,167 -0.49(-2.13%)
Dec 03, 2008 22.90 23.73 22.72 23.00 180,987 -0.26(-1.12%)
Dec 02, 2008 22.96 23.40 22.88 23.26 258,865 +0.66(+2.92%)
Dec 01, 2008 24.40 24.40 22.54 22.60 425,508 -2.35(-9.42%)
Nov 28, 2008 23.74 24.98 23.35 24.95 419,954 +1.45(+6.17%)
Nov 27, 2008 22.15 23.75 21.82 23.50 240,670 +1.20(+5.38%)
Nov 26, 2008 23.08 23.80 22.00 22.30 432,654 -0.80(-3.46%)
Nov 25, 2008 23.19 23.97 22.67 23.10 386,692 +0.00(+0.00%)
Nov 24, 2008 23.57 23.99 22.05 23.10 542,485 -0.30(-1.28%)
Nov 21, 2008 23.41 23.89 22.11 23.40 566,321 +0.12(+0.52%)
Nov 20, 2008 24.84 24.98 20.73 23.28 398,012 -1.89(-7.51%)
Nov 19, 2008 27.36 27.36 25.16 25.17 441,941 -2.19(-8.00%)
Nov 18, 2008 26.55 27.46 26.20 27.36 349,519 +0.30(+1.11%)
Nov 17, 2008 28.01 28.01 26.50 27.06 232,270 -0.80(-2.87%)
Nov 14, 2008 27.90 28.09 27.01 27.86 426,590 +0.05(+0.18%)
Nov 13, 2008 27.61 28.11 27.18 27.81 503,350 -0.18(-0.64%)
Nov 12, 2008 27.49 27.99 27.14 27.99 428,620 +0.39(+1.41%)
Nov 11, 2008 28.17 28.17 27.46 27.60 1,546,651 -0.63(-2.23%)
Nov 10, 2008 27.87 28.43 27.76 28.23 581,322 +0.37(+1.33%)
Nov 07, 2008 29.63 29.63 27.85 27.86 409,070 -1.77(-5.97%)
Nov 06, 2008 28.31 29.84 28.31 29.63 266,618 +0.97(+3.38%)
Nov 05, 2008 29.05 29.05 27.03 28.66 337,079 -0.64(-2.18%)
Nov 04, 2008 28.80 29.58 28.52 29.30 198,201 +0.80(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.