TMX Group (X) Historical Prices

Time Period

Events

TSE:X historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	60.43	61.39	59.72	59.78	59.78	-0.48%	983,893	1.67
Oct 30, 2026	58.70	62.57	57.22	60.07	60.07	+5.28%	1,625,932	2.81
Oct 29, 2026	56.80	57.94	56.80	57.06	57.06	+0.53%	431,881	0.76
Oct 28, 2026	57.51	57.97	56.53	56.76	56.76	-1.63%	679,287	1.18
Oct 27, 2026	58.10	58.53	57.54	57.70	57.70	-0.26%	754,671	1.31
Oct 26, 2026	57.44	58.19	57.30	57.85	57.85	+0.73%	513,056	0.88
Oct 23, 2026	57.54	57.68	57.01	57.43	57.43	-0.19%	519,135	0.87
Oct 22, 2026	56.00	58.01	55.99	57.54	57.54	+2.55%	990,123	1.66
Oct 21, 2026	55.55	57.11	55.55	56.11	56.11	+1.12%	554,880	0.93
Oct 20, 2026	54.49	55.67	54.41	55.49	55.49	+1.85%	528,945	0.87
Oct 19, 2026	54.18	54.77	53.90	54.48	54.48	+0.65%	629,970	1.04
Oct 16, 2026	54.29	54.79	53.92	54.13	54.13	-0.33%	703,532	1.13
Oct 15, 2026	53.20	54.37	52.99	54.31	54.31	+2.09%	498,518	0.79
Oct 14, 2026	53.22	53.60	52.71	53.20	53.20	-0.04%	523,438	0.83
Oct 13, 2026	52.99	53.49	52.51	53.22	53.22	+0.40%	564,216	0.90
Oct 12, 2026	51.37	53.08	51.37	53.01	53.01	+0.00%	0	0.00
Oct 09, 2026	51.37	53.08	51.37	53.01	53.01	+2.91%	269,162	0.41
Oct 08, 2026	51.53	51.80	51.29	51.51	51.51	-0.37%	437,871	0.66
Oct 07, 2026	52.20	52.49	51.68	51.70	51.70	-1.39%	384,336	0.58
Oct 06, 2026	53.35	53.75	52.30	52.43	52.43	-1.43%	395,108	0.59
Oct 05, 2026	52.82	53.47	52.54	53.19	53.19	+0.40%	317,327	0.47
Oct 02, 2026	52.55	53.26	52.48	52.98	52.98	+0.82%	364,166	0.54
Oct 01, 2026	52.06	52.92	51.80	52.55	52.55	+0.57%	288,458	0.42
Sep 30, 2026	52.76	52.76	52.20	52.25	52.25	-0.34%	548,261	0.81
Sep 29, 2026	53.03	53.34	52.38	52.43	52.43	-2.00%	434,457	0.63
Sep 28, 2026	54.04	54.50	53.37	53.50	53.50	-0.98%	478,667	0.71
Sep 25, 2026	54.54	54.80	53.83	54.03	54.03	-0.84%	419,658	0.61
Sep 24, 2026	54.44	54.96	54.07	54.49	54.49	+0.13%	279,371	0.39
Sep 23, 2026	54.98	55.41	53.98	54.42	54.42	-1.04%	477,466	0.65
Sep 22, 2026	54.61	55.52	54.38	54.99	54.99	+1.16%	742,407	1.00
Sep 21, 2026	53.99	54.58	53.92	54.36	54.36	+0.76%	490,598	0.66
Sep 18, 2026	53.21	54.13	52.92	53.95	53.95	+1.58%	638,352	0.85
Sep 17, 2026	53.10	53.33	52.80	53.11	53.11	+0.23%	252,697	0.33
Sep 16, 2026	53.36	53.61	52.55	52.99	52.99	-0.77%	393,954	0.51
Sep 15, 2026	53.79	53.79	52.56	53.40	53.40	-0.87%	332,844	0.42
Sep 14, 2026	52.94	53.94	52.84	53.87	53.87	+1.41%	456,974	0.58
Sep 11, 2026	53.00	53.63	52.04	53.12	53.12	+1.55%	612,435	0.77
Sep 10, 2026	52.26	53.14	52.10	52.31	52.31	-0.34%	794,525	1.00
Sep 09, 2026	52.61	52.62	51.99	52.49	52.49	-0.74%	406,084	0.51
Sep 08, 2026	54.23	54.33	52.67	52.88	52.88	-2.85%	491,682	0.61
Sep 07, 2026	54.00	54.51	53.58	54.43	54.43	+0.00%	0	0.00
Sep 04, 2026	54.00	54.51	53.58	54.43	54.43	+0.50%	400,817	0.49
Sep 03, 2026	53.22	54.53	53.21	54.16	54.16	+2.11%	1,081,426	1.29
Sep 02, 2026	53.95	53.95	52.86	53.04	53.04	-1.19%	435,433	0.52
Sep 01, 2026	54.02	54.61	53.68	53.68	53.68	-0.65%	665,186	0.76
Aug 31, 2026	54.25	54.49	53.60	54.03	54.03	-0.95%	1,078,273	1.22
Aug 28, 2026	54.43	54.94	54.30	54.55	54.55	+0.04%	884,130	1.00
Aug 27, 2026	54.25	54.87	54.23	54.53	54.53	-0.20%	1,338,739	1.53
Aug 26, 2026	53.80	54.81	53.72	54.64	54.64	+1.37%	587,477	0.65
Aug 25, 2026	53.46	54.27	53.01	53.90	53.90	+0.60%	657,607	0.73

TMX Group historical prices

TMX Group (X) Historical Prices

Become an Expert with TipRanks Premium