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 (%)
Feb 27, 2009 31.60 32.12 30.48 30.92 577,415 -1.22(-3.80%)
Feb 26, 2009 31.05 32.35 30.50 32.14 387,416 +1.64(+5.38%)
Feb 25, 2009 30.00 30.84 29.75 30.50 443,254 +0.31(+1.03%)
Feb 24, 2009 30.63 31.00 29.53 30.19 919,223 -0.44(-1.44%)
Feb 23, 2009 32.09 32.43 30.22 30.63 357,499 -1.37(-4.28%)
Feb 20, 2009 31.60 32.43 31.57 32.00 499,849 -0.18(-0.56%)
Feb 19, 2009 32.00 32.83 31.27 32.18 1,179,188 +0.28(+0.88%)
Feb 18, 2009 31.98 31.98 29.49 31.90 688,856 +0.70(+2.24%)
Feb 17, 2009 32.75 32.75 30.81 31.20 723,498 -2.11(-6.33%)
Feb 13, 2009 32.81 33.70 32.81 33.31 424,590 +0.17(+0.51%)
Feb 12, 2009 33.41 33.49 32.57 33.14 454,512 -0.36(-1.07%)
Feb 11, 2009 33.49 34.17 33.05 33.50 253,128 +0.02(+0.06%)
Feb 10, 2009 33.72 34.74 33.22 33.48 1,767,616 -0.52(-1.53%)
Feb 09, 2009 33.48 34.00 33.17 34.00 396,619 +1.25(+3.82%)
Feb 06, 2009 31.01 33.47 30.59 32.75 1,019,379 +1.45(+4.63%)
Feb 05, 2009 31.01 31.75 31.01 31.30 733,397 +0.03(+0.10%)
Feb 04, 2009 32.44 32.44 30.63 31.27 488,567 -0.98(-3.04%)
Feb 03, 2009 31.97 32.52 31.52 32.25 339,271 +0.50(+1.57%)
Feb 02, 2009 31.90 32.00 31.08 31.75 297,453 -0.32(-1.00%)
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%)
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.