TMXXF | TMX Group | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

TMX Group (TMXXF)

OTC

$38.60+$0.79 (+2.09%)

Price as of Sep 11, 2026

N/A
Market Cap
0.10%
1-Year Change
Financial Data & Stock Exchanges
Industry

1 Month
+0.90%

Low Price$37.68

High Price$39.71
3 Months
+7.17%

Low Price$31.67

High Price$39.71
1 Year
+0.10%

Low Price$31.67

High Price$40.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	38.60	38.60	38.60	38.60	+2.09%	74,339
09/10/2026	38.00	38.00	37.81	37.81	-0.28%	88,381
09/09/2026	37.95	37.95	37.88	37.91	-1.07%	21,802
09/08/2026	38.67	38.67	38.32	38.32	-3.50%	25,118
09/04/2026	39.71	39.71	39.71	39.71	+1.59%	2,576
09/03/2026	38.99	39.09	38.99	39.09	+2.14%	200,042
09/02/2026	38.27	38.27	38.27	38.27	-1.06%	22,572
09/01/2026	38.69	38.69	38.68	38.68	-0.72%	78,819
08/31/2026	38.96	38.96	38.96	38.96	-0.76%	46,468
08/28/2026	39.35	39.35	39.26	39.26	-0.18%	40,011
08/27/2026	39.42	39.42	39.33	39.33	+0.13%	126,196
08/26/2026	39.18	39.28	39.18	39.28	+0.72%	51,837
08/25/2026	39.14	39.14	39.00	39.00	+1.98%	46,570
08/24/2026	38.24	38.24	38.24	38.24	+0.25%	81,616
08/21/2026	38.21	38.21	38.13	38.15	+1.23%	2,995
08/20/2026	37.68	37.68	37.68	37.68	-1.34%	81,364
08/19/2026	38.32	38.48	38.19	38.19	-0.26%	8,035
08/18/2026	38.43	38.43	38.29	38.29	-0.47%	2,632
08/17/2026	38.47	38.47	38.47	38.47	-0.29%	28,256
08/14/2026	38.58	38.58	38.58	38.58	+0.04%	675,849
08/14/2026	$0.19 Dividend
08/13/2026	38.46	38.59	38.46	38.56	+1.14%	6,895
08/12/2026	38.06	38.13	38.06	38.13	-0.33%	944
08/11/2026	38.23	38.35	38.23	38.25	+0.73%	10,554
08/10/2026	37.98	37.98	37.98	37.98	+2.03%	7,283
08/07/2026	37.07	37.41	37.07	37.22	+0.03%	988,276
08/06/2026	37.61	37.62	37.13	37.21	+1.30%	4,131
08/04/2026	37.03	37.03	36.73	36.73	+0.27%	322,495
07/31/2026	36.57	37.38	36.40	36.63	-0.11%	77,680
07/30/2026	36.53	36.76	36.53	36.67	+0.63%	241,125
07/28/2026	36.09	36.44	36.09	36.44	+0.60%	640,124
07/27/2026	35.87	36.22	35.87	36.22	+3.09%	20,633
07/24/2026	35.14	35.14	35.14	35.14	-1.34%	13,007
07/23/2026	35.72	35.72	35.55	35.62	-0.35%	89,629
07/22/2026	35.74	35.74	35.74	35.74	+0.18%	27,723
07/21/2026	35.68	35.68	35.68	35.68	+1.44%	132,362
07/17/2026	35.67	35.67	35.17	35.17	-1.10%	31,799
07/16/2026	35.56	35.56	35.56	35.56	+1.54%	62,671
07/14/2026	34.40	35.02	34.40	35.02	+2.68%	96,258
07/13/2026	34.09	34.10	34.07	34.10	+0.73%	100,666
07/10/2026	33.86	33.86	33.86	33.86	+0.77%	80,099
07/09/2026	33.84	33.84	33.52	33.60	-1.06%	34,719
07/08/2026	33.21	33.96	33.21	33.96	+2.55%	12,438
07/07/2026	33.50	33.50	33.11	33.11	-1.14%	257,716
07/06/2026	32.85	33.49	32.85	33.49	+0.86%	6,096
07/02/2026	32.80	33.24	32.80	33.21	+2.46%	8,298
06/30/2026	31.83	32.74	31.83	32.41	+0.20%	47,201
06/29/2026	32.34	32.34	32.34	32.34	+2.14%	748,920
06/26/2026	31.51	31.73	31.51	31.67	-1.03%	161,655
06/25/2026	32.74	32.74	31.88	32.00	-2.28%	72,785
06/24/2026	33.41	33.41	32.67	32.74	-3.28%	30,133
06/23/2026	33.90	33.90	33.85	33.85	+0.18%	3,167
06/22/2026	33.34	33.98	33.34	33.79	-1.98%	301,832
06/18/2026	34.74	34.74	34.29	34.47	-0.12%	22,529
06/17/2026	35.75	35.75	34.51	34.51	-5.71%	68,900
06/16/2026	36.73	36.73	36.60	36.60	-0.15%	535,492
06/15/2026	36.43	36.66	36.43	36.66	+0.78%	392
06/12/2026	36.37	36.37	36.37	36.37	+0.99%	131
06/09/2026	36.02	36.02	36.02	36.02	+1.20%	227
06/08/2026	35.42	35.72	35.42	35.59	+0.20%	4,045
06/05/2026	34.97	35.52	34.97	35.52	+1.54%	313
06/04/2026	34.73	34.98	34.73	34.98	+3.36%	541
06/03/2026	33.76	33.93	33.76	33.84	-1.76%	1,393
06/02/2026	36.64	36.64	34.45	34.45	-6.47%	2,480
06/01/2026	36.82	36.83	36.82	36.83	-0.96%	286
05/29/2026	37.56	37.56	37.17	37.19	-0.62%	10,737
05/28/2026	37.42	37.42	37.42	37.42	+0.009%	218
05/27/2026	37.62	37.62	37.42	37.42	-3.80%	1,861
05/22/2026	$0.17 Dividend
05/21/2026	38.90	38.90	38.90	38.90	-0.24%	2,854
05/20/2026	39.19	39.19	38.31	38.99	+0.68%	5,150
05/19/2026	38.56	38.73	38.56	38.73	-0.74%	4,037
05/14/2026	38.87	39.02	38.87	39.02	+1.45%	650
05/13/2026	38.64	38.64	38.46	38.46	-2.90%	270
05/12/2026	39.18	39.61	39.15	39.61	-0.83%	1,133
05/11/2026	40.15	40.15	39.94	39.94	-0.64%	665
05/08/2026	40.13	40.52	39.97	40.20	-0.76%	1,385
05/07/2026	40.50	40.51	40.50	40.51	+0.29%	300
05/06/2026	40.39	40.39	40.39	40.39	-0.52%	109
05/05/2026	41.23	41.55	40.61	40.61	+1.98%	900
05/04/2026	39.82	39.82	39.82	39.82	-1.83%	687
04/30/2026	39.77	40.56	39.77	40.56	+2.92%	202
04/29/2026	39.42	39.42	39.41	39.41	-0.23%	208
04/28/2026	38.86	39.50	38.86	39.50	+1.09%	472
04/27/2026	39.08	39.08	39.08	39.08	-1.33%	813
04/23/2026	39.60	39.60	39.60	39.60	-0.08%	124
04/22/2026	39.63	39.63	39.63	39.63	+1.14%	107
04/21/2026	39.18	39.18	39.18	39.18	+0.13%	234
04/20/2026	38.90	39.17	38.90	39.14	+0.08%	2,035
04/17/2026	39.03	39.11	39.03	39.11	+0.89%	1,856
04/15/2026	38.10	38.76	38.10	38.76	+2.54%	1,060
04/14/2026	37.13	37.80	37.13	37.80	+2.80%	200
04/13/2026	36.77	36.77	36.77	36.77	+1.87%	100
04/10/2026	36.09	36.09	36.09	36.09	+0.03%	101
04/09/2026	36.05	36.08	36.05	36.08	+0.82%	265
04/08/2026	35.79	35.79	35.79	35.79	+1.39%	372
04/07/2026	35.20	35.36	35.20	35.30	-0.25%	2,633
04/06/2026	35.39	35.39	35.39	35.39	+0.06%	129
04/02/2026	35.27	35.46	35.27	35.37	+1.33%	2,730
04/01/2026	34.80	34.90	34.80	34.90	-0.56%	13,349