Tmx Group Ltd (X)

Historical Prices For Tmx Group Ltd (X)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	52.07	52.09	51.33	51.85	379,824	51.85
12/10/2025	51.95	52.20	51.58	52.03	581,169	52.03
12/09/2025	51.34	52.08	51.19	51.79	517,916	51.79
12/08/2025	51.09	51.57	50.82	51.27	995,311	51.27
12/05/2025	51.17	51.60	50.85	51.27	505,880	51.27
12/04/2025	50.75	51.33	50.75	51.06	923,688	51.06
12/03/2025	50.60	51.46	50.33	50.72	724,981	50.72
12/02/2025	51.25	51.25	50.77	50.94	846,500	50.94
12/01/2025	51.37	51.39	50.87	51.00	603,467	51.00
11/28/2025	51.43	51.43	51.11	51.30	319,865	51.30
11/27/2025	51.34	51.53	51.07	51.24	161,405	51.24
11/26/2025	51.90	51.90	51.35	51.47	343,819	51.47
11/25/2025	52.05	52.08	50.73	51.63	418,173	51.63
11/24/2025	51.35	52.16	51.32	52.08	4,062,016	52.08
11/21/2025	51.16	51.95	51.13	51.15	731,441	51.15
11/20/2025	52.16	52.32	51.15	51.55	657,871	51.55
11/19/2025	51.94	51.94	51.28	51.70	456,176	51.70
11/18/2025	52.00	52.59	51.49	51.50	487,806	51.50
11/17/2025	51.99	52.56	51.28	52.00	716,802	52.00
11/14/2025	50.89	52.41	50.89	52.28	978,517	52.28
11/13/2025	52.41	52.53	51.46	51.51	603,260	51.51
11/12/2025	50.55	52.68	50.55	52.61	707,143	52.61
11/11/2025	50.71	50.71	50.07	50.55	180,910	50.55
11/10/2025	50.72	50.77	49.80	50.30	335,258	50.30
11/07/2025	50.45	50.57	49.76	50.32	461,809	50.32
11/06/2025	50.99	51.04	49.66	50.01	905,634	50.01
11/05/2025	51.59	52.33	51.54	51.54	776,794	51.54
11/04/2025	51.93	52.42	51.50	51.70	671,823	51.70
11/03/2025	51.73	52.10	51.36	51.93	1,240,520	51.93
10/31/2025	50.37	51.82	50.06	51.73	832,029	51.73
10/30/2025	49.57	50.30	49.51	49.92	1,139,053	49.92
10/29/2025	52.30	53.26	49.67	49.85	1,262,262	49.85
10/28/2025	52.00	52.78	51.00	51.78	1,372,899	51.78
10/27/2025	51.07	51.28	49.76	49.83	927,701	49.83
10/24/2025	50.16	51.33	50.16	50.55	710,114	50.55
10/23/2025	49.18	49.66	48.75	49.59	480,612	49.59
10/22/2025	49.25	49.41	48.81	49.34	609,438	49.34
10/21/2025	49.52	50.07	48.90	49.26	555,199	49.26
10/20/2025	50.96	50.97	49.56	49.71	427,170	49.71
10/17/2025	50.06	50.49	49.76	49.99	428,483	49.99
10/16/2025	51.06	51.71	50.19	50.37	355,768	50.37
10/15/2025	50.99	51.41	50.71	51.06	726,496	51.06
10/14/2025	51.14	51.41	50.67	50.79	797,109	50.79
10/10/2025	51.37	0.00	51.37	51.20	0	51.20
10/09/2025	51.62	51.62	50.53	51.37	727,562	51.37
10/08/2025	51.94	52.01	50.93	51.49	753,280	51.49
10/07/2025	52.12	52.16	51.34	51.82	683,747	51.82
10/06/2025	53.41	53.41	52.14	52.19	385,521	52.19
10/03/2025	52.78	53.55	52.66	53.21	260,058	53.21
10/02/2025	52.93	53.40	52.64	52.80	445,743	52.80
10/01/2025	53.50	53.66	52.59	53.07	486,823	53.07
9/30/2025	52.60	53.30	52.23	53.24	705,720	53.24
9/29/2025	52.65	52.88	52.37	52.48	515,552	52.48
9/26/2025	52.82	52.87	52.22	52.25	709,763	52.25
9/25/2025	52.44	53.24	52.36	52.48	510,862	52.48
9/24/2025	53.69	53.91	53.04	53.07	803,684	53.07
9/23/2025	53.44	53.84	53.18	53.57	316,149	53.57
9/22/2025	53.27	53.70	53.00	53.64	882,174	53.64
9/19/2025	54.17	54.17	52.88	53.39	3,480,564	53.39
9/18/2025	54.43	55.21	53.59	53.61	676,565	53.61
9/17/2025	54.92	54.98	53.66	54.48	524,469	54.48
9/16/2025	53.70	53.80	52.87	52.98	415,368	52.98
9/15/2025	53.89	54.01	53.44	53.87	469,958	53.87
9/12/2025	54.20	54.57	53.90	53.90	328,360	53.90