December 15th, 2015

Tmx Group Ltd (TSX: X )

123.64 CAD -1.45 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 125.26 125.63 123.25 123.64 63,711 -1.45(-1.16%)
Jan 21, 2021 123.43 126.13 123.00 125.09 152,186 +1.66(+1.34%)
Jan 20, 2021 123.32 123.90 123.10 123.43 94,588 +0.23(+0.19%)
Jan 19, 2021 124.93 124.94 123.13 123.20 139,429 -2.27(-1.81%)
Jan 18, 2021 123.00 125.48 122.99 125.47 74,439 +2.30(+1.87%)
Jan 15, 2021 124.16 124.34 123.16 123.17 188,939 -1.16(-0.93%)
Jan 14, 2021 125.72 125.72 124.10 124.33 177,915 -1.66(-1.32%)
Jan 13, 2021 126.14 126.14 124.70 125.99 226,460 +0.20(+0.16%)
Jan 12, 2021 125.00 126.06 124.45 125.79 105,255 +0.08(+0.06%)
Jan 11, 2021 126.71 126.93 125.50 125.71 145,125 -1.20(-0.95%)
Jan 08, 2021 127.28 127.62 125.93 126.91 235,862 -0.09(-0.07%)
Jan 07, 2021 126.51 127.87 126.47 127.00 157,359 +1.02(+0.81%)
Jan 06, 2021 126.77 127.51 125.83 125.98 180,889 -0.87(-0.69%)
Jan 05, 2021 126.11 128.23 126.10 126.85 108,828 +0.10(+0.08%)
Jan 04, 2021 126.51 127.19 126.11 126.75 68,454 -0.39(-0.31%)
Dec 31, 2020 127.14 127.14 127.14 0 +0.19(+0.15%)
Dec 30, 2020 129.30 129.45 126.93 126.95 77,947 -2.32(-1.79%)
Dec 29, 2020 127.62 130.35 127.62 129.27 144,956 +1.64(+1.28%)
Dec 24, 2020 127.63 127.63 127.63 0 -0.21(-0.16%)
Dec 23, 2020 129.65 130.45 127.45 127.84 81,201 -1.81(-1.40%)
Dec 22, 2020 127.47 130.11 127.16 129.65 111,951 +1.81(+1.42%)
Dec 21, 2020 126.70 128.36 125.73 127.84 134,576 +0.75(+0.59%)
Dec 18, 2020 128.18 128.93 126.68 127.09 204,808 -1.09(-0.85%)
Dec 17, 2020 127.45 128.48 127.36 128.18 154,154 +0.93(+0.73%)
Dec 16, 2020 126.49 127.56 126.19 127.25 131,671 +0.76(+0.60%)
Dec 15, 2020 126.09 127.21 125.51 126.49 110,021 +0.51(+0.40%)
Dec 14, 2020 126.45 127.38 125.60 125.98 208,276 +0.14(+0.11%)
Dec 11, 2020 125.11 126.26 125.11 125.84 126,614 +0.23(+0.18%)
Dec 10, 2020 125.88 126.38 125.03 125.61 132,623 -0.28(-0.22%)
Dec 09, 2020 126.71 127.09 125.67 125.89 375,352 -0.82(-0.65%)
Dec 08, 2020 126.64 127.57 126.57 126.71 242,915 -0.21(-0.17%)
Dec 07, 2020 127.45 127.79 126.76 126.92 187,165 -1.25(-0.98%)
Dec 04, 2020 127.85 128.97 127.85 128.17 68,060 -0.02(-0.02%)
Dec 03, 2020 128.02 129.33 127.75 128.19 77,112 -0.02(-0.02%)
Dec 02, 2020 127.45 128.33 126.87 128.21 295,259 +0.73(+0.57%)
Dec 01, 2020 127.61 127.95 126.79 127.48 166,129 -0.31(-0.24%)
Nov 30, 2020 126.65 128.46 126.35 127.79 337,986 +1.46(+1.16%)
Nov 27, 2020 126.97 126.97 125.46 126.33 175,944 +0.20(+0.16%)
Nov 26, 2020 125.89 126.81 125.70 126.13 57,788 +0.23(+0.18%)
Nov 25, 2020 126.04 126.50 124.94 125.90 231,323 +0.72(+0.58%)
Nov 24, 2020 125.40 126.11 123.90 125.18 272,303 -0.77(-0.61%)
Nov 23, 2020 127.01 127.01 125.79 125.95 134,080 -0.56(-0.44%)
Nov 20, 2020 126.20 127.12 125.76 126.51 145,642 +0.05(+0.04%)
Nov 19, 2020 125.11 126.86 124.13 126.46 173,996 +0.67(+0.53%)
Nov 18, 2020 126.01 126.30 124.63 125.79 565,372 +0.51(+0.41%)
Nov 17, 2020 127.60 128.26 124.47 125.28 336,379 -2.32(-1.82%)
Nov 16, 2020 126.44 128.51 126.44 127.60 231,541 +0.09(+0.07%)
Nov 13, 2020 129.68 130.55 127.16 127.51 139,329 -1.55(-1.20%)
Nov 12, 2020 126.87 129.58 126.48 129.06 215,577 +3.06(+2.43%)
Nov 11, 2020 125.47 126.63 124.97 126.00 187,816 +0.60(+0.48%)
Nov 10, 2020 129.58 129.61 124.63 125.40 498,259 -3.60(-2.79%)
Nov 09, 2020 129.96 130.82 128.12 129.00 193,526 +1.34(+1.05%)
Nov 06, 2020 129.03 130.54 127.01 127.66 105,580 -1.19(-0.92%)
Nov 05, 2020 127.76 131.59 127.50 128.85 373,241 -4.48(-3.36%)
Nov 04, 2020 130.74 133.83 130.45 133.33 374,599 +2.59(+1.98%)
Nov 03, 2020 130.99 131.77 129.92 130.74 84,460 +1.25(+0.97%)
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.