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 (%)
Jun 30, 2011 44.00 44.33 43.47 43.80 603,369 -0.40(-0.90%)
Jun 29, 2011 43.82 44.70 43.10 44.20 2,077,725 +0.64(+1.47%)
Jun 28, 2011 43.80 44.00 43.04 43.56 857,237 -0.33(-0.75%)
Jun 27, 2011 45.02 45.10 43.88 43.89 1,127,727 -1.31(-2.90%)
Jun 24, 2011 45.20 45.54 45.10 45.20 589,063 -0.10(-0.22%)
Jun 23, 2011 45.00 45.69 45.00 45.30 2,110,649 +1.05(+2.37%)
Jun 22, 2011 43.65 44.48 43.65 44.25 624,401 +0.45(+1.03%)
Jun 21, 2011 43.79 43.88 43.69 43.80 91,850 +0.01(+0.02%)
Jun 20, 2011 43.60 43.79 43.56 43.79 75,664 +0.09(+0.21%)
Jun 17, 2011 42.91 43.84 42.91 43.70 301,110 +0.71(+1.65%)
Jun 16, 2011 42.91 43.34 42.76 42.99 160,250 -0.24(-0.56%)
Jun 15, 2011 43.20 43.57 42.65 43.23 218,696 -0.41(-0.94%)
Jun 14, 2011 44.01 44.36 43.25 43.64 356,126 -0.55(-1.24%)
Jun 13, 2011 44.43 44.60 43.82 44.19 210,332 +0.39(+0.89%)
Jun 10, 2011 44.04 44.24 43.66 43.80 222,827 -0.50(-1.13%)
Jun 09, 2011 44.16 44.30 44.06 44.30 333,309 +0.05(+0.11%)
Jun 08, 2011 44.00 44.37 44.00 44.25 1,518,363 +0.16(+0.36%)
Jun 07, 2011 44.50 44.79 44.03 44.09 338,705 -0.54(-1.21%)
Jun 06, 2011 44.61 44.75 44.01 44.63 229,024 -0.29(-0.65%)
Jun 03, 2011 44.70 44.92 44.62 44.92 396,426 +1.04(+2.37%)
May 24, 2011 44.09 44.09 43.40 43.88 589,899 -0.18(-0.41%)
May 20, 2011 44.05 44.20 43.71 44.06 293,214 +0.01(+0.02%)
May 19, 2011 43.49 44.05 43.04 44.05 346,207 +0.66(+1.52%)
May 18, 2011 43.37 43.57 42.74 43.39 596,625 +0.02(+0.05%)
May 17, 2011 43.86 43.95 43.28 43.37 520,269 -0.68(-1.54%)
May 16, 2011 44.10 45.26 43.79 44.05 2,419,823 +2.30(+5.51%)
May 13, 2011 41.00 41.75 40.47 41.75 297,629 +0.75(+1.83%)
May 12, 2011 40.79 41.04 40.54 41.00 94,192 +0.00(+0.00%)
May 11, 2011 41.11 41.11 40.58 41.00 161,438 -0.11(-0.27%)
May 10, 2011 40.16 41.25 40.00 41.11 298,253 +0.73(+1.81%)
May 09, 2011 39.87 40.54 39.46 40.38 75,356 +0.51(+1.28%)
May 06, 2011 39.76 39.87 39.20 39.87 176,861 +0.28(+0.71%)
May 05, 2011 39.75 39.79 39.53 39.59 209,679 +0.05(+0.13%)
May 04, 2011 40.73 40.73 39.54 39.54 153,498 -0.61(-1.52%)
May 03, 2011 40.75 40.75 39.91 40.15 245,906 -0.60(-1.47%)
May 02, 2011 40.15 40.75 40.70 40.75 275,335 +0.19(+0.47%)
Apr 29, 2011 39.75 40.56 39.69 40.56 276,368 +0.63(+1.58%)
Apr 28, 2011 38.95 40.08 38.94 39.93 244,346 +0.85(+2.18%)
Apr 27, 2011 39.31 39.75 39.00 39.08 166,549 -0.42(-1.06%)
Apr 26, 2011 40.02 40.19 39.21 39.50 138,594 -0.62(-1.55%)
Apr 25, 2011 39.96 40.39 40.03 40.12 19,323 +0.05(+0.12%)
Apr 21, 2011 39.91 40.44 39.88 40.07 189,894 +0.26(+0.65%)
Apr 20, 2011 40.10 40.22 39.60 39.81 148,409 -0.14(-0.35%)
Apr 19, 2011 39.50 40.08 39.50 39.95 145,065 +0.42(+1.06%)
Apr 18, 2011 39.67 39.74 39.35 39.53 286,392 -0.47(-1.17%)
Apr 15, 2011 39.65 40.15 39.50 40.00 128,142 +0.45(+1.14%)
Apr 14, 2011 39.85 39.90 39.32 39.55 188,904 -0.13(-0.33%)
Apr 13, 2011 39.90 39.90 39.10 39.68 278,011 -0.16(-0.40%)
Apr 12, 2011 39.55 40.02 39.20 39.84 205,513 -0.15(-0.38%)
Apr 11, 2011 39.15 40.09 39.15 39.99 357,014 +0.59(+1.50%)
Apr 08, 2011 39.18 39.40 38.85 39.40 75,723 +0.54(+1.39%)
Apr 07, 2011 38.65 39.14 38.65 38.86 168,599 +0.07(+0.18%)
Apr 06, 2011 38.91 39.25 38.79 38.79 211,911 -0.21(-0.54%)
Apr 05, 2011 39.06 39.32 38.64 39.00 98,022 -0.29(-0.74%)
Apr 04, 2011 39.15 39.45 38.88 39.29 93,951 +0.21(+0.54%)
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.