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 (%)
Sep 30, 2009 36.05 36.05 35.30 35.91 505,146 +0.16(+0.45%)
Sep 29, 2009 35.80 36.05 35.37 35.75 390,714 -0.10(-0.28%)
Sep 28, 2009 35.35 36.14 35.30 35.85 177,497 +0.75(+2.14%)
Sep 25, 2009 34.85 35.22 34.68 35.10 165,523 +0.48(+1.39%)
Sep 24, 2009 35.60 35.96 34.62 34.62 551,355 -1.14(-3.19%)
Sep 23, 2009 36.00 36.08 35.61 35.76 234,140 -0.30(-0.83%)
Sep 22, 2009 34.76 36.09 34.75 36.06 1,793,583 +1.37(+3.95%)
Sep 21, 2009 34.84 34.84 34.30 34.69 276,040 -0.31(-0.89%)
Sep 18, 2009 34.48 35.05 34.18 35.00 377,264 +0.65(+1.89%)
Sep 17, 2009 34.67 34.70 34.07 34.35 194,800 -0.03(-0.09%)
Sep 16, 2009 34.48 34.84 34.38 34.38 465,611 +0.08(+0.23%)
Sep 15, 2009 33.80 34.33 33.75 34.30 324,617 +0.63(+1.87%)
Sep 14, 2009 32.81 33.75 32.65 33.67 320,201 +0.67(+2.03%)
Sep 11, 2009 32.98 33.09 32.78 33.00 244,514 -0.05(-0.15%)
Sep 10, 2009 33.47 33.47 32.90 33.05 952,457 -0.20(-0.60%)
Sep 09, 2009 33.30 33.70 33.21 33.25 382,956 +0.02(+0.06%)
Sep 08, 2009 33.90 33.93 33.07 33.23 290,456 -0.27(-0.81%)
Sep 04, 2009 33.80 33.96 33.46 33.50 353,321 +0.00(+0.00%)
Sep 03, 2009 33.65 34.23 33.41 33.50 312,136 +0.10(+0.30%)
Sep 02, 2009 34.82 34.88 33.40 33.40 483,821 -1.43(-4.11%)
Sep 01, 2009 35.41 35.80 34.66 34.83 187,310 -0.52(-1.47%)
Aug 31, 2009 34.80 35.35 34.37 35.35 245,829 +0.06(+0.17%)
Aug 28, 2009 35.50 35.50 35.10 35.29 282,017 -0.01(-0.03%)
Aug 27, 2009 35.18 35.33 34.89 35.30 225,723 +0.12(+0.34%)
Aug 26, 2009 34.20 35.24 34.20 35.18 1,074,210 +0.93(+2.72%)
Aug 25, 2009 33.67 34.35 33.60 34.25 261,017 +0.58(+1.72%)
Aug 24, 2009 34.25 34.49 33.50 33.67 149,217 -0.57(-1.66%)
Aug 21, 2009 34.15 34.24 33.95 34.24 111,746 +0.35(+1.03%)
Aug 20, 2009 33.65 34.10 33.50 33.89 1,299,691 +0.28(+0.83%)
Aug 19, 2009 33.49 33.85 33.28 33.61 190,519 +0.03(+0.09%)
Aug 18, 2009 32.80 33.58 32.80 33.58 304,536 +0.68(+2.07%)
Aug 17, 2009 32.98 33.06 32.86 32.90 287,701 -0.46(-1.38%)
Aug 14, 2009 33.80 33.87 32.97 33.36 137,029 -0.16(-0.48%)
Aug 13, 2009 33.11 33.89 33.11 33.52 202,050 +0.44(+1.33%)
Aug 12, 2009 32.99 33.30 32.90 33.08 319,821 -0.23(-0.69%)
Aug 11, 2009 33.87 34.00 33.25 33.31 449,551 -0.64(-1.89%)
Aug 10, 2009 33.99 34.39 33.81 33.95 315,553 -0.05(-0.15%)
Aug 07, 2009 34.34 34.67 33.98 34.00 271,988 -0.30(-0.87%)
Aug 06, 2009 34.63 34.95 34.09 34.30 203,310 -0.30(-0.87%)
Aug 05, 2009 34.01 34.64 33.90 34.60 214,862 +0.59(+1.73%)
Aug 04, 2009 35.05 35.05 33.92 34.01 387,766 -0.64(-1.85%)
Jul 31, 2009 34.23 34.70 34.01 34.65 196,824 +0.43(+1.26%)
Jul 30, 2009 33.75 34.26 33.61 34.22 428,404 +0.67(+2.00%)
Jul 29, 2009 34.90 35.90 33.35 33.55 655,279 -1.65(-4.69%)
Jul 28, 2009 34.74 35.75 34.67 35.20 484,864 -0.07(-0.20%)
Jul 27, 2009 34.84 35.29 34.56 35.27 343,969 +0.42(+1.21%)
Jul 24, 2009 34.90 35.25 34.38 34.85 289,866 -0.03(-0.09%)
Jul 23, 2009 33.78 34.94 33.78 34.88 180,154 +0.88(+2.59%)
Jul 22, 2009 34.13 34.41 33.70 34.00 106,554 -0.13(-0.38%)
Jul 21, 2009 34.90 34.90 33.70 34.13 206,517 -0.77(-2.21%)
Jul 20, 2009 34.93 34.98 34.57 34.90 214,962 +0.15(+0.43%)
Jul 17, 2009 34.92 34.92 34.50 34.75 146,040 +0.01(+0.03%)
Jul 16, 2009 34.70 34.96 34.37 34.74 320,110 +0.14(+0.40%)
Jul 15, 2009 34.50 34.99 34.36 34.60 439,603 +0.48(+1.41%)
Jul 14, 2009 33.60 34.23 33.55 34.12 315,413 +0.67(+2.00%)
Jul 13, 2009 33.62 33.66 32.90 33.45 189,354 +0.01(+0.03%)
Jul 10, 2009 32.85 33.72 32.85 33.44 128,374 +0.24(+0.72%)
Jul 09, 2009 32.85 33.25 32.37 33.20 185,898 +0.46(+1.41%)
Jul 08, 2009 32.73 32.86 31.80 32.74 633,518 -0.01(-0.03%)
Jul 07, 2009 33.31 33.70 32.00 32.75 427,194 -1.00(-2.96%)
Jul 06, 2009 33.70 34.11 33.25 33.75 166,479 -0.25(-0.74%)
Jul 03, 2009 34.00 34.09 33.79 34.00 43,230 -0.25(-0.73%)
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.