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 (%)
Jul 30, 2010 28.35 28.97 28.35 28.49 103,177 -0.06(-0.21%)
Jul 29, 2010 28.50 28.78 28.27 28.55 225,559 -0.20(-0.70%)
Jul 28, 2010 29.32 29.32 28.70 28.75 162,412 -0.57(-1.94%)
Jul 27, 2010 29.50 29.59 29.09 29.32 189,273 -0.11(-0.37%)
Jul 26, 2010 28.90 29.46 28.89 29.43 263,795 +0.60(+2.08%)
Jul 23, 2010 28.95 28.99 28.83 28.83 317,160 -0.08(-0.28%)
Jul 22, 2010 28.96 28.98 28.81 28.91 263,957 +0.00(+0.00%)
Jul 21, 2010 28.89 28.93 28.80 28.91 159,567 +0.04(+0.14%)
Jul 20, 2010 28.63 28.92 28.48 28.87 151,552 +0.23(+0.80%)
Jul 19, 2010 28.73 28.74 28.37 28.64 158,566 -0.07(-0.24%)
Jul 16, 2010 28.60 28.74 28.38 28.71 586,690 +0.11(+0.38%)
Jul 15, 2010 28.28 28.65 28.21 28.60 664,884 +0.29(+1.02%)
Jul 14, 2010 28.04 28.41 28.00 28.31 245,635 +0.40(+1.43%)
Jul 13, 2010 27.80 28.10 27.78 27.91 250,934 +0.26(+0.94%)
Jul 12, 2010 27.66 27.80 27.62 27.65 222,733 -0.08(-0.29%)
Jul 09, 2010 27.75 27.83 27.60 27.73 85,713 -0.06(-0.22%)
Jul 08, 2010 27.94 27.94 27.67 27.79 143,846 -0.04(-0.14%)
Jul 07, 2010 27.70 27.89 27.40 27.83 303,414 +0.09(+0.32%)
Jul 06, 2010 27.40 27.77 27.40 27.74 224,581 +0.31(+1.13%)
Jul 02, 2010 27.75 27.75 27.38 27.43 155,767 -0.36(-1.30%)
Jun 30, 2010 27.86 28.07 27.55 27.79 325,761 -0.16(-0.57%)
Jun 29, 2010 28.25 28.26 27.85 27.95 251,245 -0.61(-2.14%)
Jun 25, 2010 28.75 28.75 28.25 28.56 158,455 -0.08(-0.28%)
Jun 24, 2010 28.60 28.89 28.60 28.64 162,089 +0.00(+0.00%)
Jun 23, 2010 28.67 28.72 28.31 28.64 162,983 +0.02(+0.07%)
Jun 22, 2010 28.04 28.70 28.04 28.62 291,152 +0.52(+1.85%)
Jun 21, 2010 28.00 28.23 28.00 28.10 100,417 +0.27(+0.97%)
Jun 18, 2010 27.97 27.98 27.80 27.83 124,379 -0.08(-0.29%)
Jun 17, 2010 28.00 28.00 27.80 27.91 130,892 +0.02(+0.07%)
Jun 16, 2010 28.13 28.13 27.80 27.89 127,944 -0.25(-0.89%)
Jun 15, 2010 27.65 28.17 27.58 28.14 176,190 +0.67(+2.44%)
Jun 14, 2010 27.81 27.99 27.47 27.47 97,681 -0.33(-1.19%)
Jun 11, 2010 27.71 28.00 27.63 27.80 158,669 -0.02(-0.07%)
Jun 10, 2010 27.61 27.83 27.46 27.82 189,698 +0.41(+1.50%)
Jun 09, 2010 27.51 27.68 27.41 27.41 170,754 -0.04(-0.15%)
Jun 08, 2010 27.31 27.46 27.22 27.45 116,139 +0.15(+0.55%)
Jun 07, 2010 27.33 27.49 27.27 27.30 106,832 +0.02(+0.07%)
Jun 04, 2010 27.30 27.41 27.26 27.28 97,251 -0.21(-0.76%)
Jun 03, 2010 27.50 27.63 27.30 27.49 143,855 -0.07(-0.25%)
Jun 02, 2010 27.15 27.60 27.10 27.56 215,962 +0.49(+1.81%)
Jun 01, 2010 27.17 27.25 27.07 27.07 226,595 -0.23(-0.84%)
May 31, 2010 27.28 27.46 27.05 27.30 81,377 +0.10(+0.37%)
May 28, 2010 27.49 27.43 27.20 27.20 152,475 -0.20(-0.73%)
May 27, 2010 27.22 27.44 27.08 27.40 246,861 +0.26(+0.96%)
May 26, 2010 27.45 27.83 27.10 27.14 525,606 -0.21(-0.77%)
May 25, 2010 27.03 27.40 27.00 27.35 263,588 -0.05(-0.18%)
May 21, 2010 27.00 27.40 27.00 27.40 287,035 +0.29(+1.07%)
May 20, 2010 27.23 27.19 27.02 27.11 386,241 -0.28(-1.02%)
May 19, 2010 27.59 27.67 27.18 27.39 241,148 -0.19(-0.69%)
May 18, 2010 27.77 28.08 27.55 27.58 187,948 -0.15(-0.54%)
May 17, 2010 28.06 28.34 27.56 27.73 330,145 -0.48(-1.70%)
May 14, 2010 28.10 28.34 28.05 28.21 715,177 +0.04(+0.14%)
May 13, 2010 28.34 28.39 28.08 28.17 281,942 -0.08(-0.28%)
May 12, 2010 28.30 28.53 28.12 28.25 572,787 -0.08(-0.28%)
May 11, 2010 28.28 28.60 28.32 28.33 331,844 +0.08(+0.28%)
May 10, 2010 28.70 28.35 28.15 28.25 569,018 +0.00(+0.00%)
May 07, 2010 28.70 28.76 28.15 28.25 488,142 -0.45(-1.57%)
May 06, 2010 28.65 28.80 27.75 28.70 733,598 +0.06(+0.21%)
May 05, 2010 29.13 28.82 28.60 28.64 201,166 -0.49(-1.68%)
May 04, 2010 29.24 29.33 28.91 29.13 222,201 -0.23(-0.78%)
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.