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 29, 2009 32.97 33.29 32.46 32.73 432,381 +0.04(+0.12%)
May 28, 2009 32.50 33.27 32.50 32.69 300,162 +0.24(+0.74%)
May 27, 2009 32.75 32.91 32.45 32.45 785,956 -0.35(-1.07%)
May 26, 2009 31.86 32.80 31.77 32.80 638,124 +0.82(+2.56%)
May 25, 2009 31.60 31.98 31.36 31.98 173,846 +0.47(+1.49%)
May 22, 2009 31.73 31.85 31.50 31.51 539,064 -0.09(-0.28%)
May 21, 2009 31.50 31.69 31.10 31.60 446,803 +0.10(+0.32%)
May 20, 2009 32.05 32.40 31.24 31.50 1,356,174 -0.40(-1.25%)
May 19, 2009 31.69 31.90 31.06 31.90 396,254 +0.56(+1.79%)
May 17, 2009 31.29 31.77 30.66 31.34 13,415 +0.61(+1.99%)
May 15, 2009 31.29 31.77 30.66 30.73 191,340 -0.41(-1.32%)
May 14, 2009 30.60 31.94 30.60 31.14 432,075 +0.55(+1.80%)
May 13, 2009 31.50 31.50 30.25 30.59 820,765 -1.52(-4.73%)
May 12, 2009 32.00 32.40 31.69 32.11 543,511 +0.02(+0.06%)
May 11, 2009 31.28 32.20 30.85 32.09 420,178 +0.80(+2.56%)
May 08, 2009 31.60 31.70 30.80 31.29 460,697 +0.19(+0.61%)
May 07, 2009 33.00 33.13 30.85 31.10 1,403,780 -1.52(-4.66%)
May 06, 2009 32.50 32.67 32.12 32.62 509,592 +0.27(+0.83%)
May 05, 2009 32.60 32.76 32.10 32.35 524,277 +0.04(+0.12%)
May 04, 2009 32.07 32.52 31.62 32.31 511,984 +0.76(+2.41%)
May 01, 2009 32.35 32.35 30.79 31.55 1,377,555 -0.54(-1.68%)
Apr 30, 2009 34.31 34.83 31.60 32.09 1,086,519 -2.00(-5.87%)
Apr 29, 2009 37.45 37.75 34.09 34.09 1,030,631 -3.86(-10.17%)
Apr 28, 2009 37.17 38.38 37.17 37.95 404,024 -0.24(-0.63%)
Apr 27, 2009 36.83 38.19 36.60 38.19 324,841 +1.11(+2.99%)
Apr 24, 2009 36.50 38.19 36.35 37.08 656,426 +0.88(+2.43%)
Apr 23, 2009 36.15 36.69 35.50 36.20 1,172,079 +0.42(+1.17%)
Apr 22, 2009 35.48 36.34 35.00 35.78 367,217 +0.08(+0.22%)
Apr 21, 2009 34.00 35.70 33.35 35.70 381,262 +1.19(+3.45%)
Apr 20, 2009 36.30 36.30 34.43 34.51 332,721 -1.84(-5.06%)
Apr 17, 2009 35.00 36.50 34.90 36.35 574,160 +1.06(+3.00%)
Apr 16, 2009 35.50 35.79 34.80 35.29 362,085 +0.02(+0.06%)
Apr 15, 2009 35.30 35.53 34.53 35.27 782,570 -0.41(-1.15%)
Apr 14, 2009 37.24 37.24 35.25 35.68 463,351 -1.62(-4.34%)
Apr 13, 2009 36.42 37.59 36.42 37.30 222,813 +0.66(+1.80%)
Apr 09, 2009 35.80 37.40 34.00 36.64 316,534 +1.54(+4.39%)
Apr 08, 2009 33.81 37.40 34.00 35.10 386,836 +1.10(+3.24%)
Apr 07, 2009 35.60 37.40 34.00 34.00 517,076 -1.93(-5.37%)
Apr 06, 2009 37.40 37.40 35.93 35.93 323,287 -1.47(-3.93%)
Apr 03, 2009 36.79 37.40 35.11 37.40 289,177 -0.10(-0.27%)
Apr 02, 2009 36.79 37.50 36.29 37.50 402,865 +1.21(+3.33%)
Apr 01, 2009 35.49 36.29 35.75 36.29 236,238 +0.54(+1.51%)
Mar 31, 2009 34.90 35.75 35.11 35.75 290,282 +0.64(+1.82%)
Mar 30, 2009 35.09 36.09 35.11 35.11 281,818 -0.98(-2.72%)
Mar 26, 2009 35.41 36.09 35.78 36.09 452,759 +0.31(+0.87%)
Mar 25, 2009 35.70 35.78 35.22 35.78 378,734 +0.56(+1.59%)
Mar 24, 2009 34.26 35.22 34.97 35.22 270,540 +0.25(+0.71%)
Mar 23, 2009 34.50 34.97 34.27 34.97 441,163 +1.37(+4.08%)
Mar 20, 2009 34.87 34.87 33.60 33.60 435,974 -1.27(-3.64%)
Mar 19, 2009 35.10 35.45 34.87 34.87 818,777 -0.22(-0.63%)
Mar 18, 2009 34.98 35.09 34.72 35.09 673,144 +0.09(+0.26%)
Mar 17, 2009 35.15 35.00 34.92 35.00 1,197,265 +0.08(+0.23%)
Mar 16, 2009 33.97 35.29 33.77 34.92 588,447 +1.15(+3.41%)
Mar 13, 2009 33.40 34.15 32.85 33.77 269,862 +0.45(+1.35%)
Mar 12, 2009 31.33 33.86 31.20 33.32 597,005 +1.72(+5.44%)
Mar 11, 2009 31.40 31.82 30.69 31.60 551,240 +0.60(+1.94%)
Mar 10, 2009 30.02 32.15 30.02 31.00 523,732 +1.21(+4.06%)
Mar 09, 2009 30.00 30.99 29.61 29.79 219,851 -0.62(-2.04%)
Mar 06, 2009 30.17 31.30 30.00 30.41 335,476 -0.02(-0.07%)
Mar 05, 2009 30.49 30.93 30.06 30.43 325,267 -0.07(-0.23%)
Mar 04, 2009 31.00 31.45 30.50 30.50 775,434 -0.45(-1.45%)
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.