Find a quote
TMX GROUP LIMITED
52.86 Down -0.15 (-0.28 %)
Delayed : 2026/10/13 11:23:37
- Previous close $53.01
- Opening $52.99
- Today High $53.49
- Today Low $52.51
- Price Bid $52.82
- Price Ask $52.82
- 52 Weeks High $57.27
- 52 Weeks Low $44.10
- Size Bid 2
- Size Ask 1
- Volume 25,819
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:23 AM | $52.86 | Down $ -0.05 | $52.89 | $52.86 | 400 |
| 11:21 AM | $52.91 | Up $0.01 | $52.91 | $52.88 | 1,000 |
| 11:21 AM | $52.91 | Up $0.00 | $52.91 | $52.88 | 0 |
| 11:20 AM | $52.90 | Up $0.06 | $52.90 | $52.90 | 200 |
| 11:18 AM | $52.84 | Up $0.09 | $52.86 | $52.75 | 2,400 |
| 11:18 AM | $52.84 | Up $0.00 | $52.86 | $52.75 | 0 |
| 11:15 AM | $52.75 | Down $ -0.04 | $52.75 | $52.73 | 300 |
| 11:15 AM | $52.75 | Up $0.00 | $52.75 | $52.73 | 0 |
| 11:15 AM | $52.75 | Up $0.00 | $52.75 | $52.73 | 0 |
| 11:13 AM | $52.79 | Down $ -0.01 | $52.79 | $52.79 | 100 |
| 11:13 AM | $52.79 | Up $0.00 | $52.79 | $52.79 | 0 |
| 11:12 AM | $52.80 | Up $0.01 | $52.80 | $52.80 | 100 |
| 11:10 AM | $52.79 | Up $0.05 | $52.79 | $52.73 | 900 |
| 11:10 AM | $52.79 | Up $0.00 | $52.79 | $52.73 | 0 |
| 11:09 AM | $52.74 | Down $ -0.02 | $52.74 | $52.74 | 100 |
| 11:08 AM | $52.76 | Down $ -0.04 | $52.76 | $52.74 | 1,400 |
| 11:06 AM | $52.80 | Up $0.06 | $52.81 | $52.80 | 300 |
| 11:06 AM | $52.80 | Up $0.00 | $52.81 | $52.80 | 0 |
| 11:03 AM | $52.74 | Up $0.07 | $52.74 | $52.72 | 400 |
| 11:03 AM | $52.74 | Up $0.00 | $52.74 | $52.72 | 0 |
| 11:03 AM | $52.74 | Up $0.00 | $52.74 | $52.72 | 0 |
| 11:02 AM | $52.67 | Up $0.08 | $52.67 | $52.60 | 1,300 |
| 11:00 AM | $52.59 | Up $0.01 | $52.61 | $52.59 | 400 |
| 11:00 AM | $52.59 | Up $0.00 | $52.61 | $52.59 | 0 |
| 10:58 AM | $52.58 | Down $ -0.04 | $52.58 | $52.58 | 100 |
| 10:58 AM | $52.58 | Up $0.00 | $52.58 | $52.58 | 0 |
| 10:56 AM | $52.62 | Up $0.01 | $52.64 | $52.62 | 400 |
| 10:56 AM | $52.62 | Up $0.00 | $52.64 | $52.62 | 0 |
| 10:54 AM | $52.61 | Up $0.06 | $52.61 | $52.61 | 100 |
| 10:54 AM | $52.61 | Up $0.00 | $52.61 | $52.61 | 0 |
| 10:51 AM | $52.55 | Down $ -0.05 | $52.57 | $52.55 | 200 |
| 10:51 AM | $52.55 | Up $0.00 | $52.57 | $52.55 | 0 |
| 10:51 AM | $52.55 | Up $0.00 | $52.57 | $52.55 | 0 |
| 10:48 AM | $52.60 | Up $0.01 | $52.64 | $52.60 | 400 |
| 10:48 AM | $52.60 | Up $0.00 | $52.64 | $52.60 | 0 |
| 10:48 AM | $52.60 | Up $0.00 | $52.64 | $52.60 | 0 |
| 10:44 AM | $52.59 | Down $ -0.03 | $52.59 | $52.59 | 100 |
| 10:44 AM | $52.59 | Up $0.00 | $52.59 | $52.59 | 0 |
| 10:44 AM | $52.59 | Up $0.00 | $52.59 | $52.59 | 0 |
| 10:44 AM | $52.59 | Up $0.00 | $52.59 | $52.59 | 0 |
| 10:43 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 100 |
| 10:42 AM | $52.62 | Down $ -0.04 | $52.63 | $52.62 | 600 |
| 10:41 AM | $52.66 | Up $0.00 | $52.66 | $52.65 | 400 |
| 10:40 AM | $52.66 | Up $0.10 | $52.66 | $52.66 | 200 |
| 10:39 AM | $52.56 | Up $0.02 | $52.59 | $52.56 | 900 |
| 10:37 AM | $52.54 | Up $0.02 | $52.54 | $52.51 | 1,000 |
| 10:37 AM | $52.54 | Up $0.00 | $52.54 | $52.51 | 0 |
| 10:34 AM | $52.52 | Down $ -0.06 | $52.52 | $52.52 | 200 |
| 10:34 AM | $52.52 | Up $0.00 | $52.52 | $52.52 | 0 |
| 10:34 AM | $52.52 | Up $0.00 | $52.52 | $52.52 | 0 |
| 10:33 AM | $52.59 | Up $0.02 | $52.59 | $52.56 | 300 |
| 10:32 AM | $52.56 | Down $ -0.06 | $52.57 | $52.56 | 200 |
| 10:31 AM | $52.62 | Down $ -0.01 | $52.62 | $52.62 | 200 |
| 10:30 AM | $52.63 | Down $ -0.04 | $52.63 | $52.63 | 400 |
| 10:29 AM | $52.67 | Down $ -0.01 | $52.67 | $52.67 | 100 |
| 10:28 AM | $52.68 | Down $ -0.03 | $52.68 | $52.68 | 100 |
| 10:26 AM | $52.71 | Up $0.09 | $52.71 | $52.71 | 100 |
| 10:26 AM | $52.71 | Up $0.00 | $52.71 | $52.71 | 0 |
| 10:25 AM | $52.62 | Down $ -0.01 | $52.62 | $52.62 | 100 |
| 10:24 AM | $52.63 | Up $0.00 | $52.63 | $52.63 | 100 |
| 10:23 AM | $52.63 | Down $ -0.07 | $52.67 | $52.63 | 200 |
| 10:22 AM | $52.70 | Up $0.04 | $52.74 | $52.70 | 300 |
| 10:20 AM | $52.66 | Up $0.03 | $52.68 | $52.66 | 400 |
| 10:20 AM | $52.66 | Up $0.00 | $52.68 | $52.66 | 0 |
| 10:18 AM | $52.63 | Up $0.00 | $52.65 | $52.59 | 1,000 |
| 10:18 AM | $52.63 | Up $0.00 | $52.65 | $52.59 | 0 |
| 10:14 AM | $52.63 | Up $0.12 | $52.63 | $52.60 | 800 |
| 10:14 AM | $52.63 | Up $0.00 | $52.63 | $52.60 | 0 |
| 10:14 AM | $52.63 | Up $0.00 | $52.63 | $52.60 | 0 |
| 10:14 AM | $52.63 | Up $0.00 | $52.63 | $52.60 | 0 |
| 10:11 AM | $52.51 | Down $ -0.19 | $52.65 | $52.51 | 400 |
| 10:11 AM | $52.51 | Up $0.00 | $52.65 | $52.51 | 0 |
| 10:11 AM | $52.51 | Up $0.00 | $52.65 | $52.51 | 0 |
| 10:09 AM | $52.70 | Up $0.00 | $52.70 | $52.70 | 100 |
| 10:09 AM | $52.70 | Up $0.00 | $52.70 | $52.70 | 0 |
| 10:07 AM | $52.70 | Up $0.00 | $52.70 | $52.70 | 100 |
| 10:07 AM | $52.70 | Up $0.00 | $52.70 | $52.70 | 0 |
| 10:04 AM | $52.70 | Down $ -0.15 | $52.85 | $52.70 | 400 |
| 10:04 AM | $52.70 | Up $0.00 | $52.85 | $52.70 | 0 |
| 10:04 AM | $52.70 | Up $0.00 | $52.85 | $52.70 | 0 |
| 10:03 AM | $52.85 | Down $ -0.10 | $52.85 | $52.85 | 100 |
| 10:01 AM | $52.95 | Down $ -0.05 | $52.95 | $52.93 | 200 |
| 10:01 AM | $52.95 | Up $0.00 | $52.95 | $52.93 | 0 |
| 09:57 AM | $53.00 | Down $ -0.05 | $53.04 | $53.00 | 200 |
| 09:57 AM | $53.00 | Up $0.00 | $53.04 | $53.00 | 0 |
| 09:57 AM | $53.00 | Up $0.00 | $53.04 | $53.00 | 0 |
| 09:57 AM | $53.00 | Up $0.00 | $53.04 | $53.00 | 0 |
| 09:56 AM | $53.05 | Down $ -0.05 | $53.05 | $53.05 | 100 |
| 09:55 AM | $53.09 | Up $0.02 | $53.09 | $53.09 | 100 |
| 09:54 AM | $53.07 | Up $0.00 | $53.17 | $53.07 | 800 |
| 09:51 AM | $53.07 | Down $ -0.19 | $53.13 | $53.07 | 200 |
| 09:51 AM | $53.07 | Up $0.00 | $53.13 | $53.07 | 0 |
| 09:51 AM | $53.07 | Up $0.00 | $53.13 | $53.07 | 0 |
| 09:49 AM | $53.26 | Up $0.19 | $53.26 | $53.26 | 200 |
| 09:49 AM | $53.26 | Up $0.00 | $53.26 | $53.26 | 0 |
| 09:48 AM | $53.07 | Down $ -0.18 | $53.19 | $53.07 | 300 |
| 09:46 AM | $53.25 | Up $0.22 | $53.28 | $53.17 | 600 |
| 09:46 AM | $53.25 | Up $0.00 | $53.28 | $53.17 | 0 |
| 09:44 AM | $53.03 | Down $ -0.06 | $53.03 | $53.03 | 200 |
| 09:44 AM | $53.03 | Up $0.00 | $53.03 | $53.03 | 0 |
| 09:43 AM | $53.09 | Down $ -0.12 | $53.19 | $53.09 | 500 |
| 09:42 AM | $53.21 | Down $ -0.01 | $53.21 | $53.21 | 100 |
| 09:41 AM | $53.22 | Down $ -0.12 | $53.33 | $53.22 | 500 |
| 09:40 AM | $53.34 | Down $ -0.15 | $53.34 | $53.33 | 400 |
| 09:36 AM | $53.49 | Up $0.00 | $53.49 | $53.47 | 300 |
| 09:36 AM | $53.49 | Up $0.00 | $53.49 | $53.47 | 0 |
| 09:36 AM | $53.49 | Up $0.00 | $53.49 | $53.47 | 0 |
| 09:36 AM | $53.49 | Up $0.00 | $53.49 | $53.47 | 0 |
| 09:33 AM | $53.49 | Up $0.20 | $53.49 | $53.49 | 100 |
| 09:33 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 09:33 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 09:31 AM | $53.29 | Up $0.30 | $53.29 | $53.29 | 100 |
| 09:31 AM | $53.29 | Up $0.00 | $53.29 | $53.29 | 0 |
| 09:30 AM | $52.99 | Down $ -0.02 | $52.99 | $52.99 | 700 |
| Previous close | $53.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $53.01 | $52.52 | $53.08 | $52.18 | 198,700 |
| 08/10/2026 | $51.51 | $51.31 | $51.77 | $51.29 | 365,600 |
| 07/10/2026 | $51.70 | $52.23 | $52.28 | $51.68 | 291,200 |
| 06/10/2026 | $52.43 | $53.37 | $53.37 | $52.30 | 350,700 |
| 05/10/2026 | $53.19 | $52.91 | $53.47 | $52.79 | 260,000 |
| 02/10/2026 | $52.98 | $52.79 | $53.05 | $52.53 | 276,400 |
| 01/10/2026 | $52.55 | $52.28 | $52.92 | $52.28 | 181,400 |
| 30/09/2026 | $52.25 | $52.56 | $52.64 | $52.23 | 485,800 |
| 29/09/2026 | $52.43 | $52.73 | $52.76 | $52.38 | 373,800 |
| 28/09/2026 | $53.50 | $54.15 | $54.39 | $53.37 | 439,300 |
| 25/09/2026 | $54.03 | $54.11 | $54.46 | $53.92 | 340,400 |
| 24/09/2026 | $54.49 | $54.23 | $54.51 | $54.07 | 242,700 |
| 23/09/2026 | $54.42 | $54.77 | $54.84 | $53.98 | 396,100 |
| 22/09/2026 | $54.99 | $54.43 | $55.52 | $54.38 | 635,400 |
| 21/09/2026 | $54.36 | $54.20 | $54.58 | $54.16 | 430,500 |
| 18/09/2026 | $53.95 | $53.58 | $54.13 | $53.53 | 584,200 |
| 17/09/2026 | $53.11 | $53.33 | $53.33 | $52.81 | 219,200 |
| 16/09/2026 | $52.99 | $53.49 | $53.52 | $52.55 | 329,800 |
| 15/09/2026 | $53.40 | $53.16 | $53.42 | $53.02 | 241,800 |
| 14/09/2026 | $53.87 | $53.45 | $53.94 | $53.35 | 416,100 |
| 11/09/2026 | $53.12 | $53.34 | $53.63 | $52.93 | 491,000 |
| 10/09/2026 | $52.31 | $52.51 | $52.54 | $52.10 | 698,000 |
| 09/09/2026 | $52.49 | $52.28 | $52.51 | $52.08 | 344,100 |
| 08/09/2026 | $52.88 | $53.10 | $53.18 | $52.67 | 392,000 |
| 04/09/2026 | $54.43 | $54.26 | $54.51 | $54.03 | 332,500 |
| 03/09/2026 | $54.16 | $53.92 | $54.53 | $53.89 | 988,600 |
| 02/09/2026 | $53.04 | $53.06 | $53.10 | $52.86 | 379,000 |
| 01/09/2026 | $53.68 | $53.89 | $54.06 | $53.68 | 548,100 |
| 31/08/2026 | $54.03 | $53.93 | $54.28 | $53.85 | 954,000 |
| 28/08/2026 | $54.55 | $54.69 | $54.73 | $54.30 | 749,600 |
Graphs are not available, please refer to the detailed table