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 31, 2009 34.90 35.75 35.11 35.75 290,282 +0.64(+1.82%)
Mar 30, 2009 35.09 36.09 35.11 35.11 281,818 -0.98(-2.72%)
Mar 26, 2009 35.41 36.09 35.78 36.09 452,759 +0.31(+0.87%)
Mar 25, 2009 35.70 35.78 35.22 35.78 378,734 +0.56(+1.59%)
Mar 24, 2009 34.26 35.22 34.97 35.22 270,540 +0.25(+0.71%)
Mar 23, 2009 34.50 34.97 34.27 34.97 441,163 +1.37(+4.08%)
Mar 20, 2009 34.87 34.87 33.60 33.60 435,974 -1.27(-3.64%)
Mar 19, 2009 35.10 35.45 34.87 34.87 818,777 -0.22(-0.63%)
Mar 18, 2009 34.98 35.09 34.72 35.09 673,144 +0.09(+0.26%)
Mar 17, 2009 35.15 35.00 34.92 35.00 1,197,265 +0.08(+0.23%)
Mar 16, 2009 33.97 35.29 33.77 34.92 588,447 +1.15(+3.41%)
Mar 13, 2009 33.40 34.15 32.85 33.77 269,862 +0.45(+1.35%)
Mar 12, 2009 31.33 33.86 31.20 33.32 597,005 +1.72(+5.44%)
Mar 11, 2009 31.40 31.82 30.69 31.60 551,240 +0.60(+1.94%)
Mar 10, 2009 30.02 32.15 30.02 31.00 523,732 +1.21(+4.06%)
Mar 09, 2009 30.00 30.99 29.61 29.79 219,851 -0.62(-2.04%)
Mar 06, 2009 30.17 31.30 30.00 30.41 335,476 -0.02(-0.07%)
Mar 05, 2009 30.49 30.93 30.06 30.43 325,267 -0.07(-0.23%)
Mar 04, 2009 31.00 31.45 30.50 30.50 775,434 -0.45(-1.45%)
Mar 02, 2009 30.71 30.95 29.59 30.95 494,010 +0.03(+0.10%)
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%)
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.