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 (%)
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%)
May 03, 2010 29.18 29.55 29.15 29.36 1,523,153 +0.32(+1.10%)
Apr 30, 2010 29.45 29.48 28.86 29.04 250,954 -0.16(-0.55%)
Apr 29, 2010 29.28 29.50 29.11 29.20 321,043 +0.17(+0.59%)
Apr 28, 2010 29.30 29.66 29.03 29.03 828,042 -0.24(-0.82%)
Apr 27, 2010 29.32 29.50 29.07 29.27 320,683 -0.07(-0.24%)
Apr 26, 2010 29.29 29.48 29.10 29.34 384,181 -0.06(-0.20%)
Apr 23, 2010 28.87 29.50 28.87 29.40 663,831 +0.40(+1.38%)
Apr 22, 2010 29.40 29.43 28.57 29.00 655,013 -0.50(-1.69%)
Apr 21, 2010 29.07 29.62 29.07 29.50 208,766 +0.54(+1.86%)
Apr 20, 2010 29.00 29.24 28.83 28.96 340,503 -0.09(-0.31%)
Apr 19, 2010 28.85 29.11 28.72 29.05 489,179 +0.20(+0.69%)
Apr 16, 2010 29.25 29.25 28.71 28.85 521,595 -0.45(-1.54%)
Apr 15, 2010 29.33 29.50 29.29 29.30 321,610 -0.10(-0.34%)
Apr 14, 2010 29.64 29.70 29.35 29.40 214,866 -0.10(-0.34%)
Apr 13, 2010 29.31 29.70 29.31 29.50 227,879 +0.14(+0.48%)
Apr 12, 2010 29.38 29.50 29.10 29.36 204,483 -0.02(-0.07%)
Apr 09, 2010 29.50 29.50 29.30 29.38 179,808 -0.11(-0.37%)
Apr 08, 2010 29.59 29.59 29.37 29.49 355,133 -0.05(-0.17%)
Apr 07, 2010 29.86 30.08 29.49 29.54 307,442 -0.44(-1.47%)
Apr 06, 2010 29.86 30.08 29.70 29.98 394,717 +0.18(+0.60%)
Apr 05, 2010 29.85 29.96 29.73 29.80 263,550 -0.01(-0.03%)
Apr 01, 2010 29.81 29.81 29.81 0 -0.11(-0.37%)
Mar 31, 2010 29.83 29.92 29.50 29.92 383,148 +0.16(+0.54%)
Mar 30, 2010 29.32 29.76 29.17 29.76 432,117 +0.56(+1.92%)
Mar 29, 2010 29.80 29.80 29.11 29.20 343,265 -0.36(-1.22%)
Mar 26, 2010 29.76 30.04 29.55 29.56 229,450 -0.20(-0.67%)
Mar 25, 2010 30.10 30.16 29.75 29.76 188,662 -0.24(-0.80%)
Mar 24, 2010 30.00 30.09 29.90 30.00 322,767 -0.04(-0.13%)
Mar 23, 2010 30.19 30.22 29.99 30.04 143,962 +0.07(+0.23%)
Mar 22, 2010 30.06 30.08 29.77 29.97 389,197 -0.20(-0.66%)
Mar 19, 2010 30.40 30.45 30.15 30.17 328,973 -0.03(-0.10%)
Mar 18, 2010 30.09 30.51 30.05 30.20 287,500 +0.16(+0.53%)
Mar 17, 2010 30.20 30.38 29.80 30.04 546,715 +0.01(+0.03%)
Mar 16, 2010 30.00 30.16 29.91 30.03 367,136 +0.06(+0.20%)
Mar 15, 2010 30.09 29.98 29.74 29.97 312,236 -0.01(-0.03%)
Mar 12, 2010 30.06 30.09 29.70 29.98 725,783 -0.01(-0.03%)
Mar 11, 2010 29.70 29.99 29.70 29.99 277,060 +0.29(+0.98%)
Mar 10, 2010 29.17 29.71 29.17 29.70 241,351 +0.53(+1.82%)
Mar 09, 2010 29.15 29.30 28.98 29.17 224,459 +0.02(+0.07%)
Mar 08, 2010 28.80 29.17 28.70 29.15 410,173 +0.45(+1.57%)
Mar 05, 2010 28.60 28.80 28.47 28.70 245,224 +0.20(+0.70%)
Mar 04, 2010 28.82 28.82 28.32 28.50 600,935 -0.15(-0.52%)
Mar 03, 2010 28.68 28.90 28.50 28.65 305,880 -0.03(-0.10%)
Mar 02, 2010 29.15 29.23 28.55 28.68 317,843 -0.31(-1.07%)
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.