U.S. markets closed

TMX Group Limited (X.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
37.14+0.24 (+0.65%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202436.7537.2436.5737.1437.14541,300
13 jun 202436.9837.1236.5736.9036.90205,500
12 jun 202436.5437.3136.5436.9936.99495,600
11 jun 202437.2337.2736.7336.9636.96370,400
10 jun 202437.2337.5436.7837.2337.23241,800
07 jun 202437.7237.7236.9037.0037.00294,800
06 jun 202437.1838.0337.0337.8337.83602,400
05 jun 202436.5137.5536.5137.2537.25395,200
04 jun 202436.0137.5435.6537.0037.00415,400
03 jun 202436.1136.7435.8336.0736.07644,300
31 may 202436.0036.6435.7636.5836.581,282,700
30 may 202436.1236.3535.7236.1236.12299,400
29 may 202436.5036.5835.9436.0036.00325,400
28 may 202436.9637.3636.6336.7236.72277,100
27 may 202436.8637.2036.8637.0437.04112,400
24 may 202436.7137.3036.6937.0337.03470,700
23 may 202436.9237.1436.5736.6336.63785,600
22 may 202436.6537.0536.6337.0137.01300,300
21 may 202436.6136.8436.3736.7636.76563,900
17 may 202436.4936.9236.4536.7036.70405,600
16 may 202436.3336.6436.1936.2536.25383,200
16 may 20240.19 Dividendo
15 may 202436.4836.5836.1736.4936.30205,600
14 may 202435.9936.1935.8136.1335.94242,500
13 may 202436.5136.6935.9336.2536.06222,300
10 may 202436.2636.6636.0236.4836.29431,500
09 may 202436.5636.5635.7536.2536.06286,200
08 may 202436.9736.9736.3536.5636.37353,600
07 may 202436.7137.3336.7136.8636.67186,000
06 may 202437.2737.2736.0637.0036.81650,400
03 may 202436.9537.5936.7337.2137.02391,000
02 may 202436.3436.7836.0136.5136.32180,300
01 may 202436.1136.3235.8635.9835.79181,800
30 abr 202436.3636.6136.0836.4536.26434,500
29 abr 202436.4236.4835.9036.4636.27287,500
26 abr 202436.1536.5536.0036.3836.19225,000
25 abr 202436.0736.2535.8236.0435.85258,400
24 abr 202436.3336.7835.9936.0935.90257,000
23 abr 202436.4136.7736.4036.4536.26312,300
22 abr 202436.0736.4136.0736.4136.22184,000
19 abr 202436.1936.6336.0936.1035.91199,700
18 abr 202435.9536.4635.8736.4436.25214,300
17 abr 202436.0636.1235.7736.0035.81253,500
16 abr 202435.8536.1735.6535.9335.74345,500
15 abr 202436.3536.3835.8736.0135.82144,900
12 abr 202436.5436.8136.0636.1135.92229,700
11 abr 202436.8537.0136.4536.5236.33438,100
10 abr 202436.5036.8436.4536.6936.50165,100
09 abr 202436.4536.5936.1836.5536.36263,600
08 abr 202436.6336.6835.9336.3936.20186,900
05 abr 202435.6636.4635.6636.3436.15596,400
04 abr 202435.6436.3935.6235.7935.60481,900
03 abr 202435.7836.4235.6536.3736.18484,500
02 abr 202435.8236.1435.7035.7635.57214,600
01 abr 202436.0336.2535.8536.1435.95285,200
28 mar 202436.4636.6635.6535.7335.54396,200
27 mar 202436.2636.6236.2136.4536.26335,400
26 mar 202435.0136.9235.0136.2536.062,058,700
25 mar 202435.5035.5034.2135.2235.04643,000
22 mar 202433.7933.9433.5533.8033.62183,000
21 mar 202434.1534.2433.7733.7933.61710,900
20 mar 202433.9434.1633.7934.0233.84147,900
19 mar 202434.1734.2033.8333.9233.74211,900
18 mar 202433.7234.2033.6034.1133.93221,900
15 mar 202433.5233.8533.4133.7033.521,209,600
14 mar 202434.2534.3433.5933.7133.53287,000
13 mar 202434.7034.7034.2834.3834.20392,900
12 mar 202434.2134.7434.2134.7034.52192,600
11 mar 202434.3434.4233.9434.2534.07383,700
08 mar 202434.5334.8034.3634.4434.26222,900
07 mar 202434.9735.1234.1534.5134.33718,200
06 mar 202435.4635.6334.3034.6834.50501,300
05 mar 202435.6536.2135.2235.3835.20258,300
04 mar 202435.3835.8635.3835.7235.53330,900
01 mar 202435.5835.7035.0735.4435.26378,100
29 feb 202434.9035.7934.7935.6035.411,564,300
28 feb 202434.2634.8534.2634.6634.48249,600
27 feb 202434.2134.3134.0034.2734.09258,000
26 feb 202434.1934.3533.9834.1433.96158,800
23 feb 202434.6434.9033.8134.2034.02281,700
22 feb 202434.3234.5934.0234.5534.37213,700
22 feb 20240.18 Dividendo
21 feb 202434.2834.5334.0634.4034.04367,600
20 feb 202434.0134.5133.8534.1933.83687,100
16 feb 202434.6734.8234.1634.1833.82405,700
15 feb 202434.7835.0034.3934.7134.35436,300
14 feb 202434.5034.7734.1934.6134.25314,900
13 feb 202433.9934.4533.8434.4034.04436,600
12 feb 202434.1934.2533.9634.0733.72228,700
09 feb 202434.0434.2433.8834.2033.84197,400
08 feb 202434.1334.2433.5834.0033.65414,100
07 feb 202433.9534.1633.5734.1533.79298,400
06 feb 202433.5433.9833.3333.9533.60421,200
05 feb 202433.7534.3233.3633.3933.04302,000
02 feb 202433.5333.8533.4633.7333.38151,800
01 feb 202433.3033.6633.3033.5233.17202,800
31 ene 202433.3033.8633.1933.2532.90592,400
30 ene 202433.3533.3933.2233.3032.95252,600
29 ene 202433.6233.6733.2933.3032.95195,400
26 ene 202433.7033.9233.5333.6433.29204,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...