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 29, 2012 46.40 46.40 46.40 0 +0.00(+0.00%)
Jun 28, 2012 46.43 46.48 46.29 46.40 250,163 -0.03(-0.06%)
Jun 27, 2012 46.53 46.54 46.13 46.43 104,298 +0.03(+0.06%)
Jun 26, 2012 46.69 46.69 46.40 46.40 152,662 -0.19(-0.41%)
Jun 25, 2012 46.60 46.60 46.30 46.59 39,516 -0.01(-0.02%)
Jun 22, 2012 46.97 46.97 46.37 46.60 179,244 +0.10(+0.22%)
Jun 21, 2012 46.69 46.69 46.31 46.50 62,587 -0.08(-0.17%)
Jun 20, 2012 46.31 46.61 46.30 46.58 145,563 +0.28(+0.60%)
Jun 19, 2012 46.23 46.35 46.01 46.30 334,208 +0.30(+0.65%)
Jun 18, 2012 45.80 46.10 45.80 46.00 95,456 +0.09(+0.20%)
Jun 15, 2012 45.95 46.10 45.91 45.91 246,393 +0.06(+0.13%)
Jun 14, 2012 45.99 45.99 45.70 45.85 337,606 +0.23(+0.50%)
Jun 13, 2012 45.61 45.81 45.60 45.62 95,845 -0.13(-0.28%)
Jun 12, 2012 45.81 46.06 45.65 45.75 331,985 -0.22(-0.48%)
Jun 11, 2012 46.22 46.22 45.89 45.97 140,992 -0.13(-0.28%)
Jun 08, 2012 45.99 46.12 45.90 46.10 112,804 +0.25(+0.55%)
Jun 07, 2012 46.00 46.06 45.68 45.85 326,530 -0.05(-0.11%)
Jun 06, 2012 46.25 46.30 45.90 45.90 169,822 -0.27(-0.58%)
Jun 05, 2012 46.00 46.26 45.69 46.17 266,209 +0.10(+0.22%)
Jun 04, 2012 45.90 46.26 45.90 46.07 115,877 +0.17(+0.37%)
Jun 02, 2012 46.24 46.24 45.80 45.90 146,361 +0.00(+0.00%)
Jun 01, 2012 46.24 46.24 45.80 45.90 146,361 -0.15(-0.33%)
May 31, 2012 45.81 46.10 45.70 46.05 330,378 +0.13(+0.28%)
May 30, 2012 46.06 46.30 45.76 45.92 259,394 -0.23(-0.50%)
May 29, 2012 45.99 46.20 45.99 46.15 153,728 +0.16(+0.35%)
May 28, 2012 46.15 46.15 45.99 45.99 11,711 -0.16(-0.35%)
May 25, 2012 46.12 46.15 45.88 46.15 355,150 +0.02(+0.04%)
May 24, 2012 46.63 46.63 45.77 46.13 371,217 -0.22(-0.47%)
May 23, 2012 46.86 46.86 46.26 46.35 211,556 -0.55(-1.17%)
May 22, 2012 46.90 47.09 46.90 46.90 190,381 +0.06(+0.13%)
May 18, 2012 46.84 46.84 46.84 0 -0.06(-0.13%)
May 17, 2012 47.12 47.12 46.76 46.90 95,085 -0.25(-0.53%)
May 16, 2012 47.01 47.15 46.81 47.15 114,014 +0.11(+0.23%)
May 15, 2012 47.10 47.21 47.00 47.04 477,292 -0.06(-0.13%)
May 14, 2012 47.05 47.20 47.05 47.10 85,872 -0.12(-0.25%)
May 11, 2012 47.05 47.39 47.05 47.22 483,073 -0.03(-0.06%)
May 10, 2012 47.23 47.25 46.99 47.25 291,660 +0.25(+0.53%)
May 09, 2012 47.00 47.10 47.00 47.00 370,616 -0.08(-0.17%)
May 08, 2012 46.80 47.25 46.80 47.08 237,951 +0.03(+0.06%)
May 07, 2012 46.90 47.10 46.90 47.05 193,985 +0.01(+0.02%)
May 04, 2012 47.00 47.25 46.89 47.04 122,942 -0.06(-0.13%)
May 03, 2012 46.59 47.70 46.59 47.10 715,186 +0.60(+1.29%)
May 02, 2012 46.01 46.80 46.01 46.50 626,409 +0.25(+0.54%)
May 01, 2012 45.65 46.44 45.65 46.25 454,808 +1.15(+2.55%)
Apr 30, 2012 44.22 45.11 44.22 45.10 241,547 +0.40(+0.89%)
Apr 27, 2012 42.75 45.43 42.65 44.70 1,175,822 +1.95(+4.56%)
Apr 26, 2012 43.86 43.86 42.25 42.75 210,990 -1.11(-2.53%)
Apr 25, 2012 44.48 44.50 43.85 43.86 220,563 -0.48(-1.08%)
Apr 24, 2012 44.69 44.70 44.34 44.34 36,646 -0.16(-0.36%)
Apr 23, 2012 44.75 44.75 44.47 44.50 77,286 -0.40(-0.89%)
Apr 20, 2012 44.60 45.03 44.45 44.90 93,209 +0.26(+0.58%)
Apr 19, 2012 44.80 44.80 44.50 44.64 117,434 -0.13(-0.29%)
Apr 18, 2012 44.16 44.77 44.16 44.77 88,518 +0.49(+1.11%)
Apr 17, 2012 44.31 44.40 43.98 44.28 169,784 +0.21(+0.48%)
Apr 16, 2012 44.46 44.55 44.07 44.07 55,245 -0.25(-0.56%)
Apr 13, 2012 43.91 44.49 43.91 44.32 61,253 +0.25(+0.57%)
Apr 12, 2012 43.77 44.30 43.77 44.07 64,600 +0.12(+0.27%)
Apr 11, 2012 44.02 44.32 43.95 43.95 95,378 -0.25(-0.57%)
Apr 10, 2012 44.11 44.39 44.03 44.20 658,520 -0.20(-0.45%)
Apr 09, 2012 44.11 44.44 44.11 44.40 23,149 -0.02(-0.05%)
Apr 05, 2012 44.80 44.80 44.40 44.42 71,799 -0.05(-0.11%)
Apr 04, 2012 44.74 44.74 44.20 44.47 110,089 -0.16(-0.36%)
Apr 03, 2012 44.67 44.85 44.46 44.63 44,953 +0.13(+0.29%)
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.