Tmx Group Ltd (TSX: X )

128.19 CAD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 130.00 132.04 129.00 129.49 70,217 +0.03(+0.02%)
Oct 30, 2020 131.39 132.05 128.65 129.46 168,125 -2.36(-1.79%)
Oct 29, 2020 131.68 132.57 130.12 131.82 70,195 -0.30(-0.23%)
Oct 28, 2020 133.12 133.88 131.69 132.12 98,267 -1.25(-0.94%)
Oct 27, 2020 133.02 134.04 132.78 133.37 40,883 +0.57(+0.43%)
Oct 26, 2020 133.90 134.96 132.69 132.80 75,504 -1.51(-1.12%)
Oct 23, 2020 133.74 134.62 133.74 134.31 54,925 -0.04(-0.03%)
Oct 22, 2020 135.67 136.18 134.32 134.35 35,263 -1.92(-1.41%)
Oct 21, 2020 135.32 136.46 135.23 136.27 35,197 +0.61(+0.45%)
Oct 20, 2020 135.68 136.49 135.36 135.66 47,810 -0.50(-0.37%)
Oct 19, 2020 137.95 138.35 136.16 136.16 89,666 -1.64(-1.19%)
Oct 16, 2020 138.25 138.95 136.95 137.80 59,103 -0.93(-0.67%)
Oct 15, 2020 137.19 139.28 135.90 138.73 101,457 +1.87(+1.37%)
Oct 14, 2020 136.90 137.13 136.48 136.86 42,967 -0.14(-0.10%)
Oct 13, 2020 135.62 137.25 135.00 137.00 66,283 +1.88(+1.39%)
Oct 09, 2020 135.12 135.12 135.12 0 -0.67(-0.49%)
Oct 08, 2020 135.90 135.90 134.65 135.79 40,184 +0.35(+0.26%)
Oct 07, 2020 135.68 135.96 134.93 135.44 59,008 -0.67(-0.49%)
Oct 06, 2020 136.27 136.27 135.10 136.11 104,333 -0.68(-0.50%)
Oct 05, 2020 137.26 137.60 135.85 136.79 49,612 +0.18(+0.13%)
Oct 02, 2020 137.64 138.03 135.70 136.61 47,897 -1.36(-0.99%)
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.