TMX Group Ltd (X)

Historical Prices For TMX Group Ltd (X)

Date Range:

2025-01-17 - 2025-04-17

Date	Open	High	Low	Close	Volume	Adjusted Close
4/16/2025	51.16	51.67	50.83	51.62	727,362	51.62
4/15/2025	50.55	51.46	50.38	51.29	431,206	51.29
4/14/2025	49.22	50.82	49.22	50.50	452,343	50.50
4/11/2025	47.33	49.00	47.27	48.87	512,828	48.87
4/10/2025	47.92	48.45	47.20	47.60	578,784	47.60
4/09/2025	47.56	48.58	46.50	47.92	1,346,019	47.92
4/08/2025	48.50	49.34	47.52	47.93	933,226	47.93
4/07/2025	50.47	51.38	48.36	48.40	1,196,036	48.40
4/04/2025	52.09	52.84	51.55	51.88	366,811	51.88
4/03/2025	52.00	53.66	52.00	52.90	616,794	52.90
4/02/2025	52.75	52.78	52.38	52.55	314,765	52.55
4/01/2025	52.42	52.75	51.02	52.45	317,852	52.45
3/31/2025	52.40	52.81	51.92	52.54	550,767	52.54
3/28/2025	52.18	52.89	52.13	52.50	273,095	52.50
3/27/2025	51.75	52.68	51.66	52.20	745,139	52.20
3/26/2025	52.00	52.30	51.57	51.94	526,675	51.94
3/25/2025	52.31	52.45	51.79	51.86	601,107	51.86
3/24/2025	52.51	52.78	51.93	52.17	386,896	52.17
3/21/2025	52.24	52.31	51.30	52.16	1,027,333	52.16
3/20/2025	51.23	52.84	51.23	52.30	401,836	52.30
3/19/2025	50.57	51.20	50.52	51.10	234,921	51.10
3/18/2025	50.54	50.60	50.12	50.56	286,613	50.56
3/17/2025	50.56	51.06	50.33	50.50	342,130	50.50
3/14/2025	50.00	50.93	49.89	50.21	330,815	50.21
3/13/2025	50.92	51.29	50.00	50.05	488,992	50.05
3/12/2025	50.55	51.33	50.14	51.05	868,742	51.05
3/11/2025	51.00	51.00	50.28	50.46	723,001	50.46
3/10/2025	50.90	51.67	50.89	51.10	452,711	51.10
3/07/2025	51.21	51.95	50.75	51.61	424,372	51.61
3/06/2025	51.23	52.31	51.02	51.53	499,540	51.53
3/05/2025	51.20	52.80	51.20	51.85	780,162	51.85
3/04/2025	50.37	51.55	50.20	51.08	676,609	51.08
3/03/2025	51.34	51.50	50.62	50.83	536,349	50.83
2/28/2025	50.26	51.55	50.26	51.41	1,221,508	51.41
2/27/2025	50.92	51.15	50.23	50.25	611,058	50.25
2/26/2025	50.82	51.00	50.50	50.79	374,661	50.79
2/25/2025	50.98	51.00	50.39	50.88	390,699	50.88
2/24/2025	50.49	50.97	50.23	50.57	349,591	50.57
2/21/2025	50.13	50.86	50.13	50.29	563,851	50.29
2/20/2025	50.90	51.00	50.00	50.17	257,832	50.17
2/19/2025	50.61	50.91	49.98	50.86	513,643	50.86
2/18/2025	50.63	50.75	50.25	50.61	290,685	50.61
2/14/2025	50.68	0.00	50.68	50.63	0	50.63
2/13/2025	50.23	51.01	50.23	50.68	546,169	50.68
2/12/2025	49.44	50.06	49.31	50.01	419,088	50.01
2/11/2025	49.68	49.76	49.13	49.29	255,207	49.29
2/10/2025	49.85	50.08	49.41	49.65	568,469	49.65
2/07/2025	49.09	49.84	48.80	49.78	432,520	49.78
2/06/2025	49.51	49.62	48.40	49.02	322,766	49.02
2/05/2025	49.33	49.91	49.04	49.50	945,937	49.50
2/04/2025	46.40	49.56	46.39	49.04	1,306,312	49.04
2/03/2025	44.27	45.81	44.25	45.27	508,707	45.27
1/31/2025	45.97	46.06	44.85	44.98	469,104	44.98
1/30/2025	45.38	46.02	45.38	45.77	147,685	45.77
1/29/2025	45.54	45.71	45.18	45.38	163,895	45.38
1/28/2025	45.62	45.80	45.23	45.54	354,697	45.54
1/27/2025	45.66	45.96	45.40	45.61	351,303	45.61
1/24/2025	46.07	46.27	45.53	46.00	317,938	46.00
1/23/2025	45.47	46.31	45.46	46.04	450,378	46.04
1/22/2025	45.83	45.87	45.34	45.76	271,734	45.76
1/21/2025	45.10	45.43	44.71	45.25	615,560	45.25
1/20/2025	44.65	45.00	44.46	44.95	96,946	44.95
1/17/2025	44.63	44.79	44.18	44.62	285,573	44.62