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 (%)
Dec 29, 2006 46.57 46.90 46.29 46.61 289,967 +0.20(+0.43%)
Dec 28, 2006 46.90 47.38 46.41 46.41 363,836 -0.27(-0.58%)
Dec 27, 2006 46.85 46.85 46.25 46.68 139,353 +0.42(+0.91%)
Dec 26, 2006 47.00 47.00 46.25 46.26 102,555 +0.00(+0.00%)
Dec 22, 2006 47.00 47.00 46.25 46.26 102,555 -0.25(-0.54%)
Dec 21, 2006 46.75 47.50 46.51 46.51 124,772 -0.60(-1.27%)
Dec 20, 2006 46.92 47.54 46.92 47.11 127,990 +0.09(+0.19%)
Dec 19, 2006 46.90 47.33 46.72 47.02 182,893 -0.27(-0.57%)
Dec 18, 2006 47.35 47.64 46.61 47.29 786,118 -0.02(-0.04%)
Dec 15, 2006 46.50 47.71 46.50 47.31 729,980 +0.43(+0.92%)
Dec 14, 2006 46.98 46.98 46.04 46.88 389,893 +0.28(+0.60%)
Dec 13, 2006 45.95 46.66 45.95 46.60 357,495 +0.70(+1.53%)
Dec 12, 2006 45.81 46.13 45.80 45.90 524,561 -0.10(-0.22%)
Dec 11, 2006 46.69 46.69 45.72 46.00 470,759 -0.57(-1.22%)
Dec 08, 2006 47.01 47.25 46.22 46.57 396,277 -0.66(-1.40%)
Dec 07, 2006 47.50 47.80 47.10 47.23 358,241 -0.24(-0.51%)
Dec 06, 2006 47.40 47.58 47.35 47.47 329,927 -0.16(-0.34%)
Dec 05, 2006 48.01 48.25 47.35 47.63 465,961 -0.79(-1.63%)
Dec 04, 2006 46.80 48.45 46.55 48.42 831,301 +1.63(+3.48%)
Dec 01, 2006 46.01 46.79 45.89 46.79 1,293,698 +1.09(+2.39%)
Nov 30, 2006 45.88 46.21 45.60 45.70 508,834 -0.03(-0.07%)
Nov 29, 2006 45.95 45.95 45.35 45.73 519,279 -0.12(-0.26%)
Nov 28, 2006 45.85 45.85 45.23 45.85 682,996 +0.15(+0.33%)
Nov 27, 2006 46.05 46.05 45.37 45.70 149,259 -0.11(-0.24%)
Nov 24, 2006 46.10 46.24 45.76 45.81 762,045 -0.35(-0.76%)
Nov 22, 2006 46.18 46.50 45.75 46.16 314,230 -0.08(-0.17%)
Nov 21, 2006 45.88 46.50 45.63 46.24 410,022 +0.37(+0.81%)
Nov 20, 2006 45.35 46.08 45.35 45.87 521,195 +0.37(+0.81%)
Nov 17, 2006 45.50 45.56 45.21 45.50 258,852 -0.14(-0.31%)
Nov 16, 2006 46.00 46.24 45.42 45.64 218,389 -0.17(-0.37%)
Nov 15, 2006 45.89 46.08 45.48 45.81 347,929 -0.11(-0.24%)
Nov 14, 2006 46.75 46.75 45.75 45.92 188,102 -0.74(-1.59%)
Nov 13, 2006 46.99 47.17 46.60 46.66 385,753 +0.11(+0.24%)
Nov 10, 2006 46.10 46.75 46.00 46.55 1,756,064 +0.49(+1.06%)
Nov 09, 2006 45.77 46.25 45.65 46.06 340,453 +0.30(+0.66%)
Nov 08, 2006 46.01 46.24 45.68 45.76 169,325 -0.20(-0.44%)
Nov 07, 2006 45.70 46.35 45.70 45.96 224,660 +0.36(+0.79%)
Nov 06, 2006 46.34 46.75 45.51 45.60 353,877 -0.57(-1.23%)
Nov 03, 2006 46.03 46.55 45.76 46.17 496,792 +0.52(+1.14%)
Nov 02, 2006 47.50 47.50 45.33 45.65 840,893 -0.95(-2.04%)
Nov 01, 2006 44.60 48.40 44.55 46.60 1,138,759 -3.40(-6.80%)
Oct 31, 2006 49.31 50.00 49.30 50.00 188,556 +0.35(+0.70%)
Oct 30, 2006 49.53 49.87 49.32 49.65 166,882 -0.20(-0.40%)
Oct 27, 2006 49.79 50.11 49.25 49.85 172,119 +0.28(+0.56%)
Oct 26, 2006 49.60 49.90 49.13 49.57 296,213 -0.93(-1.84%)
Oct 25, 2006 49.61 51.30 49.61 50.50 286,951 +0.42(+0.84%)
Oct 24, 2006 49.55 50.08 48.55 50.08 162,806 +0.58(+1.17%)
Oct 23, 2006 49.77 49.77 49.27 49.50 172,904 +0.10(+0.20%)
Oct 20, 2006 48.75 49.75 48.61 49.40 237,148 +0.68(+1.40%)
Oct 19, 2006 48.35 48.90 48.02 48.72 216,935 +0.70(+1.46%)
Oct 18, 2006 48.20 48.28 48.01 48.02 165,477 +0.09(+0.19%)
Oct 17, 2006 47.81 48.20 47.75 47.93 358,711 +0.33(+0.69%)
Oct 16, 2006 47.41 47.83 47.33 47.60 132,075 +0.35(+0.74%)
Oct 13, 2006 47.01 47.47 46.68 47.25 213,847 +0.24(+0.51%)
Oct 12, 2006 47.40 47.99 46.77 47.01 171,171 -0.24(-0.51%)
Oct 11, 2006 47.29 47.88 47.25 47.25 311,090 -0.07(-0.15%)
Oct 10, 2006 47.10 47.35 47.10 47.32 186,068 +0.22(+0.47%)
Oct 09, 2006 47.50 47.90 47.04 47.10 195,005 +0.00(+0.00%)
Oct 06, 2006 47.50 47.90 47.04 47.10 195,005 -0.90(-1.87%)
Oct 05, 2006 48.50 48.58 47.62 48.00 445,184 -0.20(-0.41%)
Oct 04, 2006 49.74 49.74 48.02 48.20 237,959 -1.10(-2.23%)
Oct 03, 2006 49.12 49.30 49.01 49.30 204,909 -0.15(-0.30%)
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.