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 (%)
Mar 30, 2007 50.16 50.16 49.20 49.25 142,376 -0.66(-1.32%)
Mar 29, 2007 49.75 50.15 49.45 49.91 199,128 +0.47(+0.95%)
Mar 28, 2007 49.65 50.19 49.38 49.44 124,103 -0.33(-0.66%)
Mar 27, 2007 49.62 50.31 49.62 49.77 202,051 -0.38(-0.76%)
Mar 26, 2007 50.30 50.59 49.92 50.15 134,319 +0.05(+0.10%)
Mar 23, 2007 50.40 51.17 50.10 50.10 217,765 -0.48(-0.95%)
Mar 22, 2007 50.59 51.17 50.28 50.58 126,045 +0.08(+0.16%)
Mar 21, 2007 49.95 50.50 49.58 50.50 145,129 +0.50(+1.00%)
Mar 20, 2007 49.95 50.21 49.79 50.00 222,537 +0.04(+0.08%)
Mar 19, 2007 48.89 50.18 48.88 49.96 168,927 +1.13(+2.31%)
Mar 16, 2007 49.00 49.00 48.52 48.83 294,295 -0.16(-0.33%)
Mar 15, 2007 49.23 49.30 48.71 48.99 86,023 +0.09(+0.18%)
Mar 14, 2007 48.51 49.15 48.51 48.90 214,897 -0.13(-0.27%)
Mar 13, 2007 50.25 50.25 48.76 49.03 221,816 -1.22(-2.43%)
Mar 12, 2007 50.05 50.43 50.02 50.25 93,593 +0.10(+0.20%)
Mar 09, 2007 49.86 50.50 49.86 50.15 111,744 +0.09(+0.18%)
Mar 08, 2007 50.50 50.50 49.51 50.06 200,481 -0.14(-0.28%)
Mar 07, 2007 49.22 50.29 48.95 50.20 272,684 +1.50(+3.08%)
Mar 06, 2007 48.50 49.30 48.50 48.70 257,005 +0.70(+1.46%)
Mar 05, 2007 47.50 48.38 47.30 48.00 191,629 +0.34(+0.71%)
Mar 02, 2007 48.28 48.37 47.59 47.66 166,040 -0.60(-1.24%)
Mar 01, 2007 48.70 48.74 48.10 48.26 236,759 -0.59(-1.21%)
Feb 28, 2007 49.49 49.99 48.10 48.85 266,757 -0.17(-0.35%)
Feb 27, 2007 49.90 50.40 48.77 49.02 218,713 -1.50(-2.97%)
Feb 26, 2007 50.50 50.75 50.50 50.52 156,343 -0.17(-0.34%)
Feb 23, 2007 50.54 50.80 50.53 50.69 68,490 +0.09(+0.18%)
Feb 22, 2007 50.90 50.90 50.56 50.60 98,015 -0.05(-0.10%)
Feb 21, 2007 50.68 50.75 50.40 50.65 181,248 -0.05(-0.10%)
Feb 20, 2007 50.72 50.75 50.07 50.70 170,821 +0.65(+1.30%)
Feb 16, 2007 49.91 50.34 49.91 50.05 186,864 +0.03(+0.06%)
Feb 15, 2007 49.41 50.55 48.80 50.02 328,839 +0.30(+0.60%)
Feb 14, 2007 51.88 52.00 49.65 49.72 1,129,523 -2.32(-4.46%)
Feb 13, 2007 51.90 52.36 51.76 52.04 192,175 +0.15(+0.29%)
Feb 12, 2007 53.23 53.23 51.50 51.89 586,141 -1.36(-2.55%)
Feb 09, 2007 53.12 53.39 52.71 53.25 998,304 +0.13(+0.24%)
Feb 08, 2007 53.20 53.35 53.00 53.12 538,956 -0.08(-0.15%)
Feb 07, 2007 53.39 53.39 52.61 53.20 226,747 -0.06(-0.11%)
Feb 06, 2007 53.10 53.49 53.00 53.26 276,810 +0.16(+0.30%)
Feb 05, 2007 52.50 53.24 52.46 53.10 266,407 +0.67(+1.28%)
Feb 02, 2007 52.31 52.90 52.31 52.43 411,417 -0.68(-1.28%)
Feb 01, 2007 52.59 53.43 52.08 53.11 875,522 +0.77(+1.47%)
Jan 31, 2007 51.30 52.70 51.21 52.34 199,177 +0.82(+1.59%)
Jan 30, 2007 50.81 51.55 50.54 51.52 378,506 +0.97(+1.92%)
Jan 29, 2007 50.29 50.98 50.29 50.55 140,314 +0.12(+0.24%)
Jan 26, 2007 50.10 50.58 50.01 50.43 111,640 -0.08(-0.16%)
Jan 25, 2007 51.05 51.34 50.50 50.51 328,638 -0.44(-0.86%)
Jan 24, 2007 50.00 50.98 49.87 50.95 200,084 +0.95(+1.90%)
Jan 23, 2007 49.99 50.30 49.90 50.00 191,457 +0.28(+0.56%)
Jan 22, 2007 50.00 50.78 49.64 49.72 362,015 +0.16(+0.32%)
Jan 19, 2007 48.84 49.90 48.70 49.56 484,696 +1.06(+2.19%)
Jan 18, 2007 48.40 49.21 48.30 48.50 432,719 +0.35(+0.73%)
Jan 17, 2007 47.93 48.20 47.55 48.15 578,641 +0.64(+1.35%)
Jan 16, 2007 47.30 47.64 46.93 47.51 484,043 +1.06(+2.28%)
Jan 12, 2007 46.00 46.67 45.70 46.45 136,991 +0.60(+1.31%)
Jan 11, 2007 45.46 46.01 45.31 45.85 427,704 +0.50(+1.10%)
Jan 10, 2007 45.33 45.67 45.27 45.35 119,454 +0.08(+0.18%)
Jan 09, 2007 46.17 46.17 45.18 45.27 203,809 -0.63(-1.37%)
Jan 08, 2007 46.20 46.33 45.81 45.90 163,028 -0.07(-0.15%)
Jan 05, 2007 46.40 46.50 45.85 45.97 390,738 -0.39(-0.84%)
Jan 04, 2007 46.31 46.75 46.20 46.36 460,745 -0.12(-0.26%)
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.